|
 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 | | 2009-01-21 | 319,100 | 0.13 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-01-22 | 249,900 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-01-23 | 98,900 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2009-01-26 | 197,200 | 0.12 | 0.13 | 0.12 | 0.13 | 00:00:00 | | 2009-01-27 | 212,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2009-01-28 | 3,445,400 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-01-29 | 998,700 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-01-30 | 505,300 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-02-02 | 168,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-03 | 150,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-02-04 | 56,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-05 | 417,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-06 | 427,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-09 | 229,100 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-02-10 | 689,000 | 0.14 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2009-02-11 | 228,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-02-12 | 206,300 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-02-13 | 240,200 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-02-17 | 904,100 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-02-18 | 538,400 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-02-19 | 3,027,600 | 0.16 | 0.17 | 0.15 | 0.15 | 00:00:00 | | 2009-02-20 | 11,214,700 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-02-23 | 854,200 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2009-02-24 | 541,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-02-25 | 397,000 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-02-26 | 362,800 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-02-27 | 1,574,100 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2009-03-02 | 1,021,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-03-03 | 1,296,000 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-03-04 | 665,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-03-05 | 811,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-03-06 | 117,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-03-09 | 529,200 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-03-10 | 395,100 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-03-11 | 346,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-03-12 | 143,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-03-13 | 764,700 | 0.14 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-03-16 | 364,900 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-03-17 | 200,700 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-03-18 | 764,000 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-03-19 | 421,900 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-03-20 | 837,200 | 0.13 | 0.14 | 0.12 | 0.14 | 00:00:00 | | 2009-03-23 | 207,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-03-24 | 622,800 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-03-25 | 879,300 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-03-26 | 194,800 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-03-27 | 813,500 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-03-30 | 198,800 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-03-31 | 345,900 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-04-01 | 71,000 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-04-02 | 239,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-04-03 | 1,155,400 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-04-06 | 194,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-04-07 | 617,500 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-04-08 | 183,500 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2009-04-09 | 85,100 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2009-04-13 | 351,200 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2009-04-14 | 5,059,900 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2009-04-15 | 1,868,000 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-04-16 | 704,000 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-04-17 | 300,800 | 0.16 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2009-04-20 | 1,593,900 | 0.15 | 0.15 | 0.13 | 0.14 | 00:00:00 | | 2009-04-21 | 418,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2009-04-22 | 379,600 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-04-23 | 594,800 | 0.15 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2009-04-24 | 327,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2009-04-27 | 625,600 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2009-04-28 | 8,574,400 | 0.16 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2009-04-29 | 3,802,700 | 0.18 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2009-04-30 | 1,799,100 | 0.17 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2009-05-01 | 588,000 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2009-05-04 | 2,017,200 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-05-05 | 848,200 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-05-06 | 2,196,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2009-05-07 | 3,062,300 | 0.20 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-05-08 | 1,135,700 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-05-11 | 1,550,100 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2009-05-12 | 612,800 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2009-05-13 | 1,826,500 | 0.19 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2009-05-14 | 644,300 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-05-15 | 1,432,900 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-05-19 | 4,618,200 | 0.19 | 0.19 | 0.16 | 0.17 | 00:00:00 | | 2009-05-20 | 401,500 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2009-05-21 | 1,593,300 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-05-22 | 1,189,800 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-05-25 | 775,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2009-05-26 | 3,085,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-05-27 | 838,400 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2009-05-28 | 5,426,200 | 0.18 | 0.23 | 0.18 | 0.22 | 00:00:00 | | 2009-05-29 | 11,417,700 | 0.22 | 0.28 | 0.21 | 0.23 | 00:00:00 | | 2009-06-01 | 8,056,000 | 0.24 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2009-06-02 | 4,502,100 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2009-06-03 | 3,598,300 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2009-06-04 | 3,467,600 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2009-06-05 | 2,387,200 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2009-06-08 | 12,744,400 | 0.28 | 0.38 | 0.28 | 0.37 | 00:00:00 | | 2009-06-09 | 12,976,900 | 0.43 | 0.43 | 0.35 | 0.36 | 00:00:00 | | 2009-06-10 | 11,047,900 | 0.37 | 0.38 | 0.31 | 0.35 | 00:00:00 | | 2009-06-11 | 2,930,400 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2009-06-12 | 2,425,400 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2009-06-15 | 3,154,500 | 0.33 | 0.37 | 0.33 | 0.36 | 00:00:00 | | 2009-06-16 | 16,417,800 | 0.43 | 0.44 | 0.36 | 0.37 | 00:00:00 | | 2009-06-17 | 4,764,700 | 0.38 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2009-06-18 | 3,600,200 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2009-06-19 | 1,408,500 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-06-22 | 1,328,600 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-06-23 | 1,414,600 | 0.35 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2009-06-24 | 1,384,700 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2009-06-25 | 1,692,900 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2009-06-26 | 878,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2009-06-29 | 1,736,800 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2009-06-30 | 1,055,600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-07-02 | 1,230,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2009-07-03 | 4,529,700 | 0.34 | 0.41 | 0.34 | 0.40 | 00:00:00 | | 2009-07-06 | 4,149,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2009-07-07 | 2,410,100 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2009-07-08 | 4,207,300 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2009-07-09 | 3,336,300 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2009-07-10 | 3,592,200 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2009-07-13 | 4,382,800 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2009-07-14 | 2,127,000 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
