|
 NUVO RESEARCH INC - [Ticker: NRI.TO] |     | | Last Trade | 2.65 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | +0.04 (+1.02%) | Open | 2.65 | | High | 2.65 | Low | 2.65 | | Volume | 1,515 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.96 x 0 - 4.09 x 0 | | Former Close | 2.61 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NRI.TO quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 71,600 | 4.35 | 4.40 | 4.15 | 4.25 | 00:00:00 | | 2000-01-05 | 71,500 | 4.40 | 4.40 | 4.25 | 4.40 | 00:00:00 | | 2000-01-06 | 46,200 | 4.40 | 4.40 | 4.22 | 4.22 | 00:00:00 | | 2000-01-07 | 32,200 | 4.25 | 4.35 | 4.20 | 4.20 | 00:00:00 | | 2000-01-10 | 69,500 | 4.20 | 4.39 | 4.17 | 4.30 | 00:00:00 | | 2000-01-11 | 50,700 | 4.35 | 4.35 | 4.25 | 4.30 | 00:00:00 | | 2000-01-12 | 57,400 | 4.25 | 4.30 | 4.20 | 4.25 | 00:00:00 | | 2000-01-13 | 28,500 | 4.20 | 4.25 | 4.10 | 4.20 | 00:00:00 | | 2000-01-14 | 112,400 | 4.18 | 4.25 | 4.00 | 4.00 | 00:00:00 | | 2000-01-17 | 81,600 | 4.05 | 4.25 | 4.05 | 4.18 | 00:00:00 | | 2000-01-18 | 59,500 | 4.20 | 4.25 | 4.11 | 4.25 | 00:00:00 | | 2000-01-19 | 193,200 | 4.25 | 4.30 | 4.17 | 4.23 | 00:00:00 | | 2000-01-20 | 244,800 | 4.20 | 4.90 | 4.16 | 4.80 | 00:00:00 | | 2000-01-21 | 273,400 | 4.99 | 5.00 | 4.65 | 4.80 | 00:00:00 | | 2000-01-24 | 152,200 | 4.95 | 4.95 | 4.60 | 4.65 | 00:00:00 | | 2000-01-25 | 45,500 | 4.80 | 4.80 | 4.55 | 4.58 | 00:00:00 | | 2000-01-26 | 119,300 | 4.60 | 4.64 | 4.35 | 4.45 | 00:00:00 | | 2000-01-27 | 110,400 | 4.50 | 4.60 | 4.40 | 4.60 | 00:00:00 | | 2000-01-28 | 102,700 | 4.35 | 4.79 | 4.35 | 4.70 | 00:00:00 | | 2000-01-31 | 54,900 | 4.70 | 4.70 | 4.35 | 4.50 | 00:00:00 | | 2000-02-01 | 66,800 | 4.50 | 4.50 | 4.36 | 4.40 | 00:00:00 | | 2000-02-02 | 386,100 | 4.45 | 4.87 | 4.45 | 4.75 | 00:00:00 | | 2000-02-03 | 1,564,600 | 4.80 | 6.75 | 4.80 | 6.30 | 00:00:00 | | 2000-02-04 | 467,500 | 6.90 | 6.90 | 5.55 | 6.00 | 00:00:00 | | 2000-02-07 | 282,200 | 6.00 | 6.50 | 5.80 | 6.25 | 00:00:00 | | 2000-02-08 | 1,623,100 | 6.40 | 9.00 | 6.40 | 8.80 | 00:00:00 | | 2000-02-09 | 1,412,200 | 9.35 | 9.45 | 7.75 | 8.95 | 00:00:00 | | 2000-02-10 | 699,300 | 8.80 | 8.90 | 8.30 | 8.65 | 00:00:00 | | 2000-02-11 | 369,600 | 8.50 | 8.60 | 8.00 | 8.30 | 00:00:00 | | 2000-02-14 | 691,200 | 8.45 | 9.65 | 8.35 | 9.65 | 00:00:00 | | 2000-02-15 | 805,100 | 9.70 | 13.45 | 9.45 | 13.35 | 00:00:00 | | 2000-02-16 | 781,300 | 12.50 | 12.95 | 11.50 | 12.00 | 00:00:00 | | 2000-02-17 | 426,100 | 12.10 | 12.15 | 10.55 | 10.70 | 00:00:00 | | 2000-02-18 | 772,800 | 10.50 | 12.50 | 10.30 | 12.20 | 00:00:00 | | 2000-02-21 | 772,100 | 12.00 | 14.80 | 12.00 | 14.20 | 00:00:00 | | 2000-02-22 | 520,400 | 14.20 | 14.20 | 12.55 | 13.60 | 00:00:00 | | 2000-02-23 | 393,800 | 13.60 | 13.60 | 12.00 | 12.60 | 00:00:00 | | 2000-02-24 | 397,800 | 12.10 | 13.00 | 11.60 | 12.10 | 00:00:00 | | 2000-02-25 | 198,200 | 12.50 | 12.60 | 11.80 | 11.90 | 00:00:00 | | 2000-02-28 | 547,600 | 11.80 | 13.00 | 11.80 | 12.30 | 00:00:00 | | 2000-02-29 | 283,000 | 12.30 | 12.70 | 12.05 | 12.50 | 00:00:00 | | 2000-03-01 | 215,900 | 12.50 | 12.75 | 11.90 | 11.90 | 00:00:00 | | 2000-03-02 | 374,200 | 11.90 | 12.05 | 11.30 | 12.05 | 00:00:00 | | 2000-03-03 | 166,000 | 12.35 | 12.45 | 11.75 | 12.00 | 00:00:00 | | 2000-03-06 | 251,100 | 12.00 | 12.05 | 11.50 | 11.70 | 00:00:00 | | 2000-03-07 | 232,500 | 11.50 | 11.55 | 10.10 | 10.10 | 00:00:00 | | 2000-03-08 | 595,300 | 9.10 | 12.40 | 9.10 | 12.40 | 00:00:00 | | 2000-03-09 | 620,100 | 12.00 | 14.40 | 12.00 | 14.15 | 00:00:00 | | 2000-03-10 | 213,300 | 13.50 | 14.00 | 13.40 | 13.65 | 00:00:00 | | 2000-03-13 | 169,000 | 13.50 | 13.80 | 13.10 | 13.50 | 00:00:00 | | 2000-03-14 | 251,300 | 13.75 | 13.75 | 12.05 | 12.35 | 00:00:00 | | 2000-03-15 | 217,700 | 12.00 | 12.25 | 10.75 | 11.85 | 00:00:00 | | 2000-03-16 | 167,600 | 11.70 | 13.25 | 11.40 | 12.85 | 00:00:00 | | 2000-03-17 | 119,500 | 12.70 | 12.80 | 11.90 | 12.35 | 00:00:00 | | 2000-03-20 | 126,500 | 12.25 | 12.45 | 11.50 | 11.90 | 00:00:00 | | 2000-03-21 | 80,100 | 11.85 | 12.30 | 11.50 | 11.95 | 00:00:00 | | 2000-03-22 | 65,400 | 11.70 | 11.90 | 11.55 | 11.80 | 00:00:00 | | 2000-03-23 | 59,900 | 11.60 | 11.75 | 11.50 | 11.65 | 00:00:00 | | 2000-03-24 | 57,700 | 11.85 | 11.90 | 11.60 | 11.90 | 00:00:00 | | 2000-03-27 | 95,400 | 12.10 | 12.80 | 12.00 | 12.00 | 00:00:00 | | 2000-03-28 | 235,600 | 11.95 | 11.95 | 10.90 | 11.05 | 00:00:00 | | 2000-03-29 | 364,900 | 10.70 | 10.80 | 9.25 | 9.90 | 00:00:00 | | 2000-03-30 | 296,100 | 9.50 | 9.70 | 8.25 | 8.40 | 00:00:00 | | 2000-03-31 | 332,100 | 9.10 | 9.45 | 8.45 | 9.20 | 00:00:00 | | 2000-04-03 | 190,400 | 10.10 | 10.35 | 9.50 | 10.00 | 00:00:00 | | 2000-04-04 | 174,600 | 10.60 | 10.60 | 8.30 | 9.30 | 00:00:00 | | 2000-04-05 | 86,900 | 9.00 | 10.00 | 8.90 | 9.95 | 00:00:00 | | 2000-04-06 | 79,600 | 10.25 | 10.25 | 9.50 | 9.95 | 00:00:00 | | 2000-04-07 | 67,200 | 10.00 | 10.10 | 9.70 | 10.00 | 00:00:00 | | 2000-04-10 | 80,100 | 9.80 | 9.80 | 9.25 | 9.25 | 00:00:00 | | 2000-04-11 | 154,500 | 8.95 | 9.00 | 8.40 | 8.75 | 00:00:00 | | 2000-04-12 | 251,100 | 8.85 | 8.90 | 7.00 | 7.20 | 00:00:00 | | 2000-04-13 | 338,900 | 7.30 | 7.40 | 6.30 | 6.40 | 00:00:00 | | 2000-04-14 | 866,000 | 5.95 | 5.95 | 4.75 | 5.35 | 00:00:00 | | 2000-04-17 | 774,900 | 5.00 | 7.25 | 5.00 | 6.50 | 00:00:00 | | 2000-04-18 | 430,700 | 6.75 | 7.20 | 6.50 | 6.90 | 00:00:00 | | 2000-04-19 | 242,500 | 7.00 | 7.60 | 7.00 | 7.30 | 00:00:00 | | 2000-04-20 | 147,700 | 7.50 | 8.15 | 7.40 | 7.75 | 00:00:00 | | 2000-04-24 | 121,600 | 7.50 | 8.75 | 7.25 | 8.50 | 00:00:00 | | 2000-04-25 | 135,500 | 9.10 | 9.25 | 8.65 | 9.00 | 00:00:00 | | 2000-04-26 | 239,100 | 9.00 | 9.50 | 8.65 | 9.00 | 00:00:00 | | 2000-04-27 | 163,300 | 8.95 | 9.80 | 8.50 | 9.70 | 00:00:00 | | 2000-04-28 | 205,500 | 10.00 | 10.55 | 10.00 | 10.55 | 00:00:00 | | 2000-05-01 | 192,600 | 10.95 | 11.30 | 10.45 | 11.10 | 00:00:00 | | 2000-05-02 | 179,700 | 10.90 | 10.90 | 9.20 | 10.00 | 00:00:00 | | 2000-05-03 | 215,800 | 9.55 | 10.00 | 8.75 | 9.25 | 00:00:00 | | 2000-05-04 | 121,000 | 9.35 | 10.40 | 9.35 | 10.40 | 00:00:00 | | 2000-05-05 | 195,600 | 10.25 | 11.15 | 10.25 | 10.90 | 00:00:00 | | 2000-05-08 | 179,800 | 10.35 | 10.50 | 9.75 | 10.00 | 00:00:00 | | 2000-05-09 | 177,900 | 10.00 | 10.20 | 9.50 | 9.80 | 00:00:00 | | 2000-05-10 | 174,300 | 9.50 | 9.90 | 8.90 | 9.90 | 00:00:00 | | 2000-05-11 | 140,700 | 9.95 | 10.25 | 9.85 | 10.15 | 00:00:00 | | 2000-05-12 | 229,500 | 10.25 | 11.20 | 9.95 | 10.75 | 00:00:00 | | 2000-05-15 | 113,500 | 10.70 | 10.80 | 10.25 | 10.75 | 00:00:00 | | 2000-05-16 | 283,700 | 10.85 | 11.25 | 10.75 | 11.25 | 00:00:00 | | 2000-05-17 | 494,700 | 11.25 | 12.50 | 11.00 | 12.05 | 00:00:00 | | 2000-05-18 | 982,100 | 12.60 | 13.25 | 11.75 | 12.10 | 00:00:00 | | 2000-05-19 | 227,200 | 12.05 | 12.05 | 11.30 | 12.05 | 00:00:00 | | 2000-05-23 | 170,200 | 11.80 | 12.00 | 11.30 | 11.70 | 00:00:00 | | 2000-05-24 | 257,800 | 11.50 | 11.60 | 11.00 | 11.35 | 00:00:00 | | 2000-05-25 | 197,100 | 11.70 | 12.15 | 11.50 | 11.85 | 00:00:00 | | 2000-05-26 | 142,300 | 11.75 | 11.75 | 11.10 | 11.15 | 00:00:00 | | 2000-05-29 | 92,600 | 11.45 | 11.45 | 10.40 | 10.85 | 00:00:00 | | 2000-05-30 | 94,100 | 10.80 | 11.15 | 10.80 | 10.95 | 00:00:00 | | 2000-05-31 | 146,000 | 10.95 | 11.60 | 10.80 | 11.20 | 00:00:00 | | 2000-06-01 | 100,600 | 11.20 | 11.90 | 10.55 | 11.65 | 00:00:00 | | 2000-06-02 | 148,300 | 11.95 | 12.50 | 11.65 | 12.00 | 00:00:00 | | 2000-06-05 | 75,000 | 11.50 | 11.80 | 11.50 | 11.70 | 00:00:00 | | 2000-06-06 | 495,300 | 11.70 | 11.75 | 11.20 | 11.30 | 00:00:00 | | 2000-06-07 | 160,900 | 11.50 | 11.95 | 11.00 | 11.05 | 00:00:00 | | 2000-06-08 | 157,400 | 11.20 | 11.45 | 10.85 | 11.15 | 00:00:00 | | 2000-06-09 | 37,900 | 11.25 | 11.30 | 11.00 | 11.10 | 00:00:00 | | 2000-06-12 | 90,100 | 11.15 | 11.15 | 10.40 | 10.45 | 00:00:00 | | 2000-06-13 | 163,900 | 10.35 | 10.40 | 9.75 | 9.80 | 00:00:00 | | 2000-06-14 | 113,200 | 9.85 | 10.45 | 9.85 | 10.20 | 00:00:00 | | 2000-06-15 | 76,100 | 10.50 | 10.85 | 10.45 | 10.70 | 00:00:00 | | 2000-06-16 | 33,200 | 10.70 | 10.85 | 10.50 | 10.60 | 00:00:00 | | 2000-06-19 | 109,900 | 10.40 | 10.40 | 9.65 | 9.95 | 00:00:00 | | 2000-06-20 | 115,800 | 10.00 | 10.00 | 9.70 | 9.80 | 00:00:00 | | 2000-06-21 | 85,500 | 9.75 | 9.75 | 9.50 | 9.60 | 00:00:00 | | 2000-06-22 | 68,900 | 9.55 | 9.70 | 9.40 | 9.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
