|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-06 | 568,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-02-07 | 1,254,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-02-08 | 2,923,600 | 0.10 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-02-11 | 4,212,300 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-02-12 | 2,935,200 | 0.12 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-02-13 | 1,084,600 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-02-14 | 186,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-02-15 | 483,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-02-19 | 470,400 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-20 | 455,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-21 | 448,400 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-22 | 1,210,300 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-25 | 543,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-26 | 943,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-27 | 297,700 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-02-28 | 167,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-02-29 | 441,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-03-03 | 99,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-04 | 368,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-05 | 739,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-06 | 389,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-03-07 | 296,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-03-10 | 154,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-03-11 | 377,900 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-03-12 | 540,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-13 | 387,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-14 | 277,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-03-17 | 348,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-03-18 | 1,364,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-03-19 | 1,339,600 | 0.09 | 0.09 | 0.08 | 0.09 | 00:00:00 | | 2008-03-20 | 329,700 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-03-24 | 184,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-03-25 | 106,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-03-26 | 465,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-03-27 | 46,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-03-28 | 117,100 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-03-31 | 272,500 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-01 | 363,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-02 | 126,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-03 | 318,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-04 | 194,400 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-07 | 645,900 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-08 | 255,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-09 | 494,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-10 | 38,700 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-11 | 36,500 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-14 | 70,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-15 | 103,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-16 | 351,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-17 | 90,300 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-18 | 128,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-21 | 79,600 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-22 | 187,300 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-23 | 130,400 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-24 | 84,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-04-25 | 244,100 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-28 | 146,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-29 | 89,500 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-04-30 | 491,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-05-01 | 402,600 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-05-02 | 1,317,700 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-05-05 | 6,806,000 | 0.11 | 0.15 | 0.11 | 0.15 | 00:00:00 | | 2008-05-06 | 2,077,700 | 0.14 | 0.15 | 0.12 | 0.13 | 00:00:00 | | 2008-05-07 | 997,300 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-05-08 | 1,919,800 | 0.11 | 0.13 | 0.11 | 0.12 | 00:00:00 | | 2008-05-09 | 718,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-05-12 | 786,800 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-05-13 | 336,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-14 | 248,200 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-15 | 180,100 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2008-05-16 | 561,000 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-05-20 | 2,122,700 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2008-05-21 | 6,578,900 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-05-22 | 1,012,700 | 0.16 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2008-05-23 | 1,393,200 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-05-26 | 2,303,600 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2008-05-27 | 10,796,300 | 0.18 | 0.21 | 0.18 | 0.18 | 00:00:00 | | 2008-05-28 | 3,026,600 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-05-29 | 1,682,400 | 0.19 | 0.19 | 0.16 | 0.16 | 00:00:00 | | 2008-05-30 | 1,142,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2008-06-02 | 863,300 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-06-03 | 1,266,500 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2008-06-04 | 1,600,400 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2008-06-05 | 1,018,300 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2008-06-06 | 1,131,600 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2008-06-09 | 828,700 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-06-10 | 954,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2008-06-11 | 709,600 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-06-12 | 671,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-06-13 | 243,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-06-16 | 613,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-06-17 | 334,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-06-18 | 247,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2008-06-19 | 461,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2008-06-20 | 443,800 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-06-23 | 231,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2008-06-24 | 1,292,200 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-06-25 | 1,251,900 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-06-26 | 1,392,000 | 0.14 | 0.15 | 0.13 | 0.13 | 00:00:00 | | 2008-06-27 | 621,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-06-30 | 141,700 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-07-02 | 262,600 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-07-03 | 58,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-07-04 | 232,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-07-07 | 254,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-07-08 | 232,500 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-07-09 | 88,400 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-07-10 | 395,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-07-11 | 155,100 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-07-14 | 503,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-07-15 | 557,600 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-07-16 | 253,900 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-07-17 | 107,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-07-18 | 228,700 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2008-07-21 | 485,600 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-07-22 | 340,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-07-23 | 345,300 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-07-24 | 130,000 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-07-25 | 160,100 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-07-28 | 353,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-07-29 | 119,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
