NXTTF - Namaste Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.46200.49000.46000.47500.4750264,700
Jun 17, 20190.48300.49400.46000.46900.4690534,900
Jun 14, 20190.53200.53200.48000.49000.4900478,100
Jun 13, 20190.50100.53500.48700.50500.5050416,000
Jun 12, 20190.52900.53200.49000.49300.4930549,900
Jun 11, 20190.54700.56000.51800.53000.5300543,000
Jun 10, 20190.59400.59400.54800.55000.5500404,600
Jun 07, 20190.56200.59900.56000.58000.5800327,800
Jun 06, 20190.57000.59900.55100.57000.5700187,300
Jun 05, 20190.60000.61000.57200.57300.5730353,600
Jun 04, 20190.53400.60800.53400.60000.6000603,500
Jun 03, 20190.58800.60000.50600.56000.56001,077,300
May 31, 20190.67700.68300.62700.65000.6500542,300
May 30, 20190.66000.70900.64500.68000.6800959,500
May 29, 20190.68000.68500.63200.66000.6600523,200
May 28, 20190.64200.67000.63000.65600.65601,333,600
May 24, 20190.59500.64600.59500.62000.6200475,400
May 23, 20190.60500.64100.57300.58600.5860757,500
May 22, 20190.57700.67000.55100.64600.64601,349,600
May 21, 20190.55000.55400.52700.55300.5530340,800
May 20, 20190.56000.56000.52800.55000.5500230,000
May 17, 20190.54200.54700.52200.53500.5350547,700
May 16, 20190.53600.55200.52600.54000.5400215,800
May 15, 20190.55800.56000.53000.53100.5310262,800
May 14, 20190.51600.55800.51400.53500.5350357,600
May 13, 20190.55000.55300.51600.51700.5170518,600
May 10, 20190.55900.55900.53000.55000.5500417,200
May 09, 20190.56300.56300.53000.54400.5440384,900
May 08, 20190.54700.57000.54000.55500.5550201,700
May 07, 20190.56000.56300.54000.54700.5470364,600
May 06, 20190.55800.56800.53800.55000.5500387,000
May 03, 20190.54400.58600.54000.56400.5640454,800
May 02, 20190.58400.59700.54700.56000.5600500,000
May 01, 20190.50600.62400.49000.56000.56001,741,000
Apr 30, 20190.55000.55200.48900.52500.52501,007,400
Apr 29, 20190.66800.66800.54100.54500.54501,983,400
Apr 26, 20190.71600.74000.64900.66400.66402,393,100
Apr 25, 20190.58000.72400.56100.67200.67206,432,500
Apr 24, 20190.38100.62500.36200.54000.54003,925,100
Apr 23, 20190.39000.39000.36300.37000.3700859,100
Apr 22, 20190.36800.40200.36800.39000.3900971,100
Apr 18, 20190.43200.45000.39200.40800.4080867,400
Apr 17, 20190.45700.46900.43200.44500.4450584,200
Apr 16, 20190.48200.49400.44700.46600.4660708,400
Apr 15, 20190.49800.50200.47600.47700.4770463,200
Apr 12, 20190.51000.51300.49300.49700.4970326,900
Apr 11, 20190.50100.51700.49200.51000.5100377,300
Apr 10, 20190.51400.52200.50100.51000.5100294,700
Apr 09, 20190.49600.52700.49600.52000.5200283,900
Apr 08, 20190.54000.54000.50700.52800.5280479,300
Apr 05, 20190.51000.52300.49200.51500.5150444,200
Apr 04, 20190.52500.52500.49700.51100.5110334,700
Apr 03, 20190.52700.54100.50000.51000.5100335,100
Apr 02, 20190.54000.56300.51200.52500.5250563,400
Apr 01, 20190.50000.54500.48500.53200.5320861,300
Mar 29, 20190.50800.54000.49000.49900.4990588,300
Mar 28, 20190.51200.53000.50300.51000.5100330,200
Mar 27, 20190.52100.55000.51000.51100.5110363,400
Mar 26, 20190.54600.54600.52000.53400.5340411,900
Mar 25, 20190.55000.56000.51800.53000.5300514,700
Mar 22, 20190.51300.55700.50000.54700.5470931,300
Mar 21, 20190.56000.56000.51000.51800.51801,088,400
Mar 20, 20190.58000.58000.54500.55900.5590899,500
Mar 19, 20190.57500.59000.56000.56500.56501,262,400
Mar 18, 20190.59000.60200.56600.57700.5770640,700
Mar 15, 20190.57000.59000.55100.58100.5810817,400
Mar 14, 20190.57500.58600.55000.56500.5650835,300
Mar 13, 20190.57100.59000.56700.58000.5800892,100
Mar 12, 20190.59000.60000.56600.58000.5800820,700
Mar 11, 20190.57200.60600.57000.58400.5840768,800
Mar 08, 20190.54600.58700.51000.56900.56901,223,200
Mar 07, 20190.56100.59800.53000.53700.53701,867,400
Mar 06, 20190.55000.62900.45000.56800.56803,897,800
Mar 05, 20190.70000.70900.66000.66500.66501,367,700
Mar 04, 20190.75000.77300.70200.72500.72501,214,300
Mar 01, 20190.78200.80000.77300.77500.7750256,200
Feb 28, 20190.76700.81000.76700.79100.7910315,800
Feb 27, 20190.78000.81000.77800.80000.8000177,700
Feb 26, 20190.81600.81600.78200.79000.7900586,700
Feb 25, 20190.81200.84300.78000.79000.7900508,700
Feb 22, 20190.86000.86000.80900.83300.8330703,000
Feb 21, 20190.87900.88800.83000.84400.8440395,500
Feb 20, 20190.86100.88000.83900.86000.8600599,900
Feb 19, 20190.82800.87700.80600.85200.85201,508,300
Feb 15, 20190.76000.81700.75600.81000.8100549,700
Feb 14, 20190.75800.77600.75000.76000.7600567,600
Feb 13, 20190.79000.79800.76000.76900.7690616,200
Feb 12, 20190.78000.81200.74300.79500.7950879,700
Feb 11, 20190.86000.88100.76900.77000.7700912,200
Feb 08, 20190.72200.92000.68000.86000.86003,496,300
Feb 07, 20190.79500.82400.75700.78400.78401,706,600
Feb 06, 20190.87800.89000.82200.83700.83701,492,400
Feb 05, 20190.86500.94600.85000.89600.89601,476,700
Feb 04, 20190.83300.96600.75000.90000.90005,643,800
Feb 01, 20191.04901.08001.01001.04001.0400759,900
Jan 31, 20191.11001.11001.03001.05001.0500596,500
Jan 30, 20191.08001.11001.03001.07001.0700451,700
Jan 29, 20191.14301.18001.05001.06001.0600722,900
Jan 28, 20191.13401.20001.11001.15001.15001,274,500
Jan 25, 20191.02501.16001.02501.13101.1310908,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...