|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-29 | 125,200 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-03-30 | 4,049,100 | 0.28 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2005-03-31 | 559,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-04-01 | 476,200 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2005-04-04 | 120,300 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-04-05 | 118,200 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-04-06 | 135,700 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-04-07 | 1,571,600 | 0.30 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2005-04-08 | 570,800 | 0.31 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2005-04-11 | 175,500 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-04-12 | 232,600 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-04-13 | 111,100 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2005-04-14 | 319,400 | 0.28 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2005-04-15 | 519,300 | 0.31 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2005-04-18 | 287,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-04-19 | 362,000 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2005-04-20 | 230,600 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2005-04-21 | 180,000 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2005-04-22 | 255,700 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-04-25 | 159,300 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-04-26 | 130,600 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2005-04-27 | 195,200 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2005-04-28 | 277,900 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2005-04-29 | 110,200 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-05-02 | 200,600 | 0.29 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2005-05-03 | 130,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2005-05-04 | 129,700 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2005-05-05 | 70,900 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-05-06 | 173,200 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2005-05-09 | 52,100 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-05-10 | 48,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2005-05-11 | 284,600 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2005-05-12 | 154,400 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2005-05-13 | 71,300 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-05-16 | 86,900 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2005-05-17 | 96,200 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-05-18 | 100,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2005-05-19 | 110,200 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2005-05-20 | 143,300 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2005-05-24 | 103,200 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-05-25 | 1,522,400 | 0.29 | 0.30 | 0.27 | 0.28 | 00:00:00 | | 2005-05-26 | 236,000 | 0.28 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2005-05-27 | 72,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-05-30 | 55,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2005-05-31 | 197,400 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-06-01 | 155,100 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-06-02 | 53,200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-06-03 | 157,500 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-06-06 | 183,900 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-06-07 | 264,700 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-06-08 | 75,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-06-09 | 147,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-06-10 | 244,900 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-06-13 | 93,800 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-06-14 | 172,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-06-15 | 165,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-06-16 | 76,600 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-06-17 | 46,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-06-20 | 39,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-06-21 | 102,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-22 | 145,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-06-23 | 177,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-06-24 | 257,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-06-27 | 160,300 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2005-06-28 | 180,100 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-06-29 | 156,200 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-06-30 | 127,700 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2005-07-04 | 67,300 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-05 | 86,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-07-06 | 81,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-07-07 | 473,900 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2005-07-08 | 568,300 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2005-07-11 | 97,500 | 0.26 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-07-12 | 55,900 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-07-13 | 116,100 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2005-07-14 | 105,300 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2005-07-15 | 82,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-18 | 73,600 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-07-19 | 52,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-20 | 87,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-21 | 143,900 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-22 | 385,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-25 | 41,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-07-26 | 94,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-27 | 142,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-28 | 187,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-07-29 | 102,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-08-02 | 91,300 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-08-03 | 176,300 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2005-08-04 | 67,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2005-08-05 | 197,500 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2005-08-08 | 116,000 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2005-08-09 | 106,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2005-08-10 | 77,600 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-08-11 | 202,600 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-08-12 | 52,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-08-15 | 157,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-08-16 | 370,900 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-08-17 | 1,086,700 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2005-08-18 | 139,200 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2005-08-19 | 263,200 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2005-08-22 | 192,700 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2005-08-23 | 260,000 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2005-08-24 | 107,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2005-08-25 | 212,400 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2005-08-26 | 121,900 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2005-08-29 | 71,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2005-08-30 | 574,500 | 0.25 | 0.25 | 0.21 | 0.22 | 00:00:00 | | 2005-08-31 | 745,900 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2005-09-01 | 384,100 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2005-09-02 | 246,300 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2005-09-06 | 157,500 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2005-09-07 | 363,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-09-08 | 190,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2005-09-09 | 243,100 | 0.20 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2005-09-12 | 316,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2005-09-13 | 272,500 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2005-09-14 | 161,500 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2005-09-15 | 115,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-09-16 | 374,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2005-09-19 | 193,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
