|
 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 | | 2006-03-10 | 315,800 | 0.58 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2006-03-13 | 323,400 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2006-03-14 | 274,200 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2006-03-15 | 231,600 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2006-03-16 | 309,800 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2006-03-17 | 270,000 | 0.52 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2006-03-20 | 221,500 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2006-03-21 | 587,900 | 0.51 | 0.52 | 0.47 | 0.48 | 00:00:00 | | 2006-03-22 | 261,600 | 0.47 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-03-23 | 890,700 | 0.47 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2006-03-24 | 486,000 | 0.48 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2006-03-27 | 151,900 | 0.48 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2006-03-28 | 133,000 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-03-29 | 399,300 | 0.47 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2006-03-30 | 339,800 | 0.52 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2006-03-31 | 271,900 | 0.54 | 0.54 | 0.50 | 0.52 | 00:00:00 | | 2006-04-03 | 189,600 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2006-04-04 | 224,200 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2006-04-05 | 163,200 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2006-04-06 | 110,500 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-04-07 | 134,000 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2006-04-10 | 78,300 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2006-04-11 | 200,800 | 0.50 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2006-04-12 | 414,100 | 0.48 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2006-04-13 | 227,400 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2006-04-17 | 333,800 | 0.48 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2006-04-18 | 236,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2006-04-19 | 117,200 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2006-04-20 | 156,800 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2006-04-21 | 70,900 | 0.47 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2006-04-24 | 88,400 | 0.48 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2006-04-25 | 216,400 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2006-04-26 | 250,500 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2006-04-27 | 1,309,800 | 0.48 | 0.56 | 0.47 | 0.51 | 00:00:00 | | 2006-04-28 | 299,200 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2006-05-01 | 314,400 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2006-05-02 | 245,600 | 0.49 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2006-05-03 | 771,500 | 0.50 | 0.53 | 0.49 | 0.50 | 00:00:00 | | 2006-05-04 | 550,400 | 0.51 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2006-05-05 | 527,500 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2006-05-08 | 195,100 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2006-05-09 | 553,900 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2006-05-10 | 212,900 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2006-05-11 | 213,800 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-05-12 | 263,300 | 0.51 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2006-05-15 | 162,200 | 0.48 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2006-05-16 | 114,400 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-05-17 | 270,700 | 0.48 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2006-05-18 | 249,900 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2006-05-19 | 132,700 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2006-05-23 | 165,100 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2006-05-24 | 395,700 | 0.44 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2006-05-25 | 178,500 | 0.42 | 0.47 | 0.42 | 0.46 | 00:00:00 | | 2006-05-26 | 70,900 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2006-05-29 | 80,500 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2006-05-30 | 255,800 | 0.46 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2006-05-31 | 49,000 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-06-01 | 608,400 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2006-06-02 | 154,300 | 0.41 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2006-06-05 | 217,200 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2006-06-06 | 189,800 | 0.41 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2006-06-07 | 157,900 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2006-06-08 | 191,300 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2006-06-09 | 327,600 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2006-06-12 | 181,200 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2006-06-13 | 414,800 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2006-06-14 | 276,600 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2006-06-15 | 147,400 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2006-06-16 | 367,400 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2006-06-19 | 810,500 | 0.37 | 0.37 | 0.32 | 0.35 | 00:00:00 | | 2006-06-20 | 613,600 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2006-06-21 | 337,800 | 0.39 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2006-06-22 | 153,800 | 0.38 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2006-06-23 | 156,500 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2006-06-26 | 152,500 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2006-06-27 | 201,600 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-06-28 | 153,400 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2006-06-29 | 48,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2006-06-30 | 180,900 | 0.38 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2006-07-04 | 252,700 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2006-07-05 | 129,500 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2006-07-06 | 215,800 | 0.40 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2006-07-07 | 233,100 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2006-07-10 | 1,211,300 | 0.42 | 0.50 | 0.40 | 0.49 | 00:00:00 | | 2006-07-11 | 693,600 | 0.49 | 0.50 | 0.44 | 0.47 | 00:00:00 | | 2006-07-12 | 68,700 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2006-07-13 | 129,900 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2006-07-14 | 1,268,100 | 0.49 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2006-07-17 | 321,800 | 0.48 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2006-07-18 | 148,600 | 0.47 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2006-07-19 | 289,900 | 0.46 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2006-07-20 | 107,100 | 0.45 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2006-07-21 | 143,200 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-07-24 | 89,600 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-07-25 | 83,800 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2006-07-26 | 98,400 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2006-07-27 | 119,300 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2006-07-28 | 60,700 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2006-07-31 | 149,700 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2006-08-01 | 171,900 | 0.44 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2006-08-02 | 208,300 | 0.42 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2006-08-03 | 32,600 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2006-08-04 | 106,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2006-08-08 | 33,500 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2006-08-09 | 64,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2006-08-10 | 84,000 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2006-08-11 | 526,100 | 0.44 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2006-08-14 | 156,900 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2006-08-15 | 148,800 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2006-08-16 | 128,700 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2006-08-17 | 235,700 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2006-08-18 | 200,800 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2006-08-21 | 615,300 | 0.47 | 0.53 | 0.47 | 0.51 | 00:00:00 | | 2006-08-22 | 272,600 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2006-08-23 | 181,200 | 0.51 | 0.51 | 0.47 | 0.47 | 00:00:00 | | 2006-08-24 | 264,400 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2006-08-25 | 210,800 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2006-08-28 | 481,800 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2006-08-29 | 300,700 | 0.52 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2006-08-30 | 265,200 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2006-08-31 | 211,700 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
