|
 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 | | 2008-07-29 | 119,000 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-07-30 | 327,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-07-31 | 562,300 | 0.14 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2008-08-01 | 359,900 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-08-05 | 531,200 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-08-06 | 252,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2008-08-07 | 278,800 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2008-08-08 | 327,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-08-11 | 1,226,900 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-08-12 | 1,080,600 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2008-08-13 | 544,700 | 0.18 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2008-08-14 | 182,300 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-08-15 | 294,800 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2008-08-18 | 129,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-08-19 | 135,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-08-20 | 233,700 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-08-21 | 52,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-08-22 | 251,600 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-08-25 | 43,500 | 0.15 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2008-08-26 | 238,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-08-27 | 27,700 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-08-28 | 59,100 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-08-29 | 382,500 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2008-09-02 | 302,900 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-09-03 | 63,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2008-09-04 | 209,200 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2008-09-05 | 313,700 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2008-09-08 | 453,900 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2008-09-09 | 250,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-10 | 608,700 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-09-11 | 147,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2008-09-12 | 41,200 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2008-09-15 | 259,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-09-16 | 86,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-09-17 | 901,300 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2008-09-18 | 207,700 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-09-19 | 112,900 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-09-22 | 84,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-09-23 | 207,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-09-24 | 1,271,400 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2008-09-25 | 156,500 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-09-26 | 691,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2008-09-29 | 302,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2008-09-30 | 213,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-10-01 | 95,900 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2008-10-02 | 678,200 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-10-03 | 351,500 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2008-10-06 | 868,600 | 0.12 | 0.12 | 0.10 | 0.10 | 00:00:00 | | 2008-10-07 | 902,000 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-10-08 | 2,486,000 | 0.09 | 0.10 | 0.08 | 0.09 | 00:00:00 | | 2008-10-09 | 983,400 | 0.09 | 0.11 | 0.08 | 0.10 | 00:00:00 | | 2008-10-10 | 325,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-10-14 | 977,300 | 0.11 | 0.12 | 0.10 | 0.11 | 00:00:00 | | 2008-10-15 | 144,100 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-10-16 | 514,300 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-10-17 | 134,500 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-10-20 | 181,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-10-21 | 126,700 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-10-22 | 87,300 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-10-23 | 494,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-10-24 | 601,500 | 0.10 | 0.11 | 0.09 | 0.10 | 00:00:00 | | 2008-10-27 | 357,700 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-10-28 | 358,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-10-29 | 266,300 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-10-30 | 316,900 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-10-31 | 45,400 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-11-03 | 159,000 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-11-04 | 258,200 | 0.11 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-11-05 | 664,100 | 0.11 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-11-06 | 224,000 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2008-11-07 | 36,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2008-11-10 | 541,200 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-11-11 | 119,800 | 0.11 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-11-12 | 233,700 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-11-13 | 514,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-11-14 | 917,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-11-17 | 217,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-11-18 | 224,900 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-19 | 554,400 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-11-20 | 1,033,100 | 0.09 | 0.10 | 0.08 | 0.08 | 00:00:00 | | 2008-11-21 | 279,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-11-24 | 367,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-11-25 | 327,300 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-11-26 | 207,200 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-11-27 | 390,700 | 0.10 | 0.11 | 0.10 | 0.10 | 00:00:00 | | 2008-11-28 | 128,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2008-12-01 | 232,900 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2008-12-02 | 146,100 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-03 | 78,800 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-04 | 96,900 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-12-05 | 166,000 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-08 | 178,600 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-09 | 84,300 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-12-10 | 308,200 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-12-11 | 208,500 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-12 | 486,600 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-12-15 | 270,800 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-16 | 198,200 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-12-17 | 53,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2008-12-18 | 239,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-19 | 313,200 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-22 | 314,200 | 0.10 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-23 | 770,800 | 0.09 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-12-24 | 53,000 | 0.09 | 0.10 | 0.09 | 0.09 | 00:00:00 | | 2008-12-29 | 113,400 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-12-30 | 153,800 | 0.10 | 0.10 | 0.09 | 0.10 | 00:00:00 | | 2008-12-31 | 294,900 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2009-01-02 | 683,800 | 0.10 | 0.14 | 0.10 | 0.12 | 00:00:00 | | 2009-01-05 | 1,034,800 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-01-06 | 600,900 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-01-07 | 523,500 | 0.13 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-01-08 | 777,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-01-09 | 225,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-01-12 | 256,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-01-13 | 121,400 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-01-14 | 355,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-01-15 | 381,800 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-01-16 | 238,300 | 0.12 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-01-19 | 138,800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-01-20 | 60,300 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-01-21 | 319,100 | 0.13 | 0.13 | 0.12 | 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 > >> |
|
