|
 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 | | 2001-06-06 | 39,800 | 6.30 | 6.40 | 6.27 | 6.27 | 00:00:00 | | 2001-06-07 | 36,900 | 6.30 | 6.50 | 6.27 | 6.45 | 00:00:00 | | 2001-06-08 | 33,700 | 6.36 | 6.75 | 6.35 | 6.45 | 00:00:00 | | 2001-06-11 | 32,500 | 6.70 | 6.76 | 6.55 | 6.66 | 00:00:00 | | 2001-06-12 | 26,600 | 6.45 | 6.70 | 6.35 | 6.50 | 00:00:00 | | 2001-06-13 | 35,100 | 6.45 | 6.73 | 6.45 | 6.45 | 00:00:00 | | 2001-06-14 | 31,200 | 6.45 | 6.50 | 6.30 | 6.50 | 00:00:00 | | 2001-06-15 | 34,300 | 6.45 | 6.47 | 6.38 | 6.43 | 00:00:00 | | 2001-06-18 | 39,600 | 6.40 | 6.40 | 6.13 | 6.33 | 00:00:00 | | 2001-06-19 | 31,100 | 6.12 | 6.35 | 6.12 | 6.30 | 00:00:00 | | 2001-06-20 | 31,100 | 6.15 | 6.15 | 5.96 | 6.07 | 00:00:00 | | 2001-06-21 | 34,100 | 6.07 | 6.10 | 6.00 | 6.01 | 00:00:00 | | 2001-06-22 | 39,800 | 6.00 | 6.00 | 5.90 | 6.00 | 00:00:00 | | 2001-06-25 | 40,700 | 5.90 | 5.94 | 5.68 | 5.94 | 00:00:00 | | 2001-06-26 | 31,300 | 5.60 | 5.84 | 5.60 | 5.75 | 00:00:00 | | 2001-06-27 | 47,300 | 5.70 | 6.00 | 5.60 | 6.00 | 00:00:00 | | 2001-06-28 | 40,700 | 6.00 | 6.40 | 6.00 | 6.25 | 00:00:00 | | 2001-06-29 | 43,400 | 6.25 | 6.35 | 6.00 | 6.30 | 00:00:00 | | 2001-07-03 | 43,600 | 6.45 | 6.50 | 6.12 | 6.25 | 00:00:00 | | 2001-07-04 | 48,200 | 6.44 | 6.44 | 5.75 | 5.98 | 00:00:00 | | 2001-07-05 | 50,100 | 5.90 | 6.40 | 5.55 | 6.25 | 00:00:00 | | 2001-07-06 | 18,000 | 6.19 | 6.29 | 5.85 | 6.04 | 00:00:00 | | 2001-07-09 | 15,900 | 5.90 | 6.04 | 5.90 | 5.90 | 00:00:00 | | 2001-07-10 | 31,100 | 5.90 | 6.25 | 5.85 | 6.15 | 00:00:00 | | 2001-07-11 | 22,600 | 5.86 | 6.23 | 5.80 | 6.12 | 00:00:00 | | 2001-07-12 | 18,100 | 6.15 | 6.25 | 6.10 | 6.25 | 00:00:00 | | 2001-07-13 | 21,900 | 6.25 | 6.34 | 6.15 | 6.22 | 00:00:00 | | 2001-07-16 | 26,500 | 6.28 | 6.28 | 6.10 | 6.25 | 00:00:00 | | 2001-07-17 | 28,100 | 6.10 | 6.25 | 6.10 | 6.20 | 00:00:00 | | 2001-07-18 | 49,700 | 6.10 | 6.10 | 6.00 | 6.07 | 00:00:00 | | 2001-07-19 | 55,100 | 6.05 | 6.29 | 6.05 | 6.15 | 00:00:00 | | 2001-07-20 | 21,000 | 6.10 | 6.25 | 6.10 | 6.24 | 00:00:00 | | 2001-07-23 | 7,300 | 6.20 | 6.20 | 6.01 | 6.01 | 00:00:00 | | 2001-07-24 | 32,800 | 6.10 | 6.16 | 5.85 | 6.05 | 00:00:00 | | 2001-07-25 | 17,000 | 6.00 | 6.00 | 5.75 | 6.00 | 00:00:00 | | 2001-07-26 | 18,600 | 5.80 | 6.04 | 5.75 | 6.04 | 00:00:00 | | 2001-07-27 | 7,800 | 5.98 | 5.99 | 5.92 | 5.92 | 00:00:00 | | 2001-07-30 | 36,300 | 6.10 | 6.20 | 5.95 | 6.14 | 00:00:00 | | 2001-07-31 | 24,700 | 6.00 | 6.13 | 6.00 | 6.00 | 00:00:00 | | 2001-08-01 | 32,900 | 6.00 | 6.13 | 5.90 | 6.00 | 00:00:00 | | 2001-08-02 | 34,500 | 6.18 | 6.22 | 5.90 | 6.20 | 00:00:00 | | 2001-08-03 | 34,000 | 6.03 | 6.26 | 6.03 | 6.11 | 00:00:00 | | 2001-08-07 | 9,900 | 6.10 | 6.20 | 6.08 | 6.11 | 00:00:00 | | 2001-08-08 | 17,900 | 6.10 | 6.15 | 6.05 | 6.10 | 00:00:00 | | 2001-08-09 | 10,800 | 6.07 | 6.10 | 6.00 | 6.00 | 00:00:00 | | 2001-08-10 | 7,500 | 5.95 | 5.99 | 5.90 | 5.91 | 00:00:00 | | 2001-08-13 | 29,800 | 5.90 | 5.92 | 5.75 | 5.86 | 00:00:00 | | 2001-08-14 | 69,300 | 5.80 | 5.85 | 5.64 | 5.64 | 00:00:00 | | 2001-08-15 | 24,800 | 5.66 | 5.73 | 5.58 | 5.58 | 00:00:00 | | 2001-08-16 | 15,100 | 5.63 | 5.70 | 5.50 | 5.62 | 00:00:00 | | 2001-08-17 | 47,600 | 5.75 | 6.10 | 5.75 | 5.85 | 00:00:00 | | 2001-08-20 | 95,800 | 6.20 | 6.60 | 6.15 | 6.60 | 00:00:00 | | 2001-08-21 | 99,100 | 6.45 | 6.85 | 6.45 | 6.79 | 00:00:00 | | 2001-08-22 | 40,900 | 6.85 | 6.85 | 6.45 | 6.60 | 00:00:00 | | 2001-08-23 | 42,000 | 6.60 | 6.65 | 6.52 | 6.60 | 00:00:00 | | 2001-08-24 | 42,900 | 6.52 | 6.52 | 6.35 | 6.38 | 00:00:00 | | 2001-08-27 | 46,000 | 6.49 | 6.59 | 6.40 | 6.45 | 00:00:00 | | 2001-08-28 | 12,100 | 6.43 | 6.43 | 6.26 | 6.31 | 00:00:00 | | 2001-08-29 | 32,200 | 6.25 | 6.45 | 6.25 | 6.35 | 00:00:00 | | 2001-08-30 | 18,600 | 6.35 | 6.40 | 6.30 | 6.33 | 00:00:00 | | 2001-08-31 | 15,000 | 6.35 | 6.45 | 6.31 | 6.40 | 00:00:00 | | 2001-09-04 | 59,800 | 6.40 | 6.55 | 6.30 | 6.49 | 00:00:00 | | 2001-09-05 | 45,200 | 6.40 | 6.50 | 6.35 | 6.35 | 00:00:00 | | 2001-09-06 | 24,600 | 6.35 | 6.35 | 6.10 | 6.10 | 00:00:00 | | 2001-09-07 | 27,800 | 6.10 | 6.40 | 5.90 | 6.40 | 00:00:00 | | 2001-09-10 | 40,600 | 6.39 | 6.45 | 6.30 | 6.35 | 00:00:00 | | 2001-09-11 | 370 | 6.35 | 6.35 | 5.15 | 5.15 | 00:00:00 | | 2001-09-13 | 54,700 | 5.39 | 6.18 | 5.25 | 6.00 | 00:00:00 | | 2001-09-14 | 29,100 | 5.75 | 5.90 | 5.55 | 5.65 | 00:00:00 | | 2001-09-17 | 38,400 | 5.32 | 6.00 | 5.32 | 5.94 | 00:00:00 | | 2001-09-18 | 20,500 | 6.00 | 6.00 | 5.60 | 5.70 | 00:00:00 | | 2001-09-19 | 31,900 | 5.70 | 5.75 | 5.51 | 5.51 | 00:00:00 | | 2001-09-20 | 57,100 | 5.40 | 5.50 | 5.15 | 5.26 | 00:00:00 | | 2001-09-21 | 77,100 | 5.00 | 5.15 | 4.57 | 5.00 | 00:00:00 | | 2001-09-24 | 49,300 | 5.05 | 5.40 | 5.05 | 5.15 | 00:00:00 | | 2001-09-25 | 56,900 | 5.40 | 5.40 | 4.95 | 5.00 | 00:00:00 | | 2001-09-26 | 52,500 | 5.00 | 5.00 | 4.62 | 4.85 | 00:00:00 | | 2001-09-27 | 93,400 | 4.75 | 4.75 | 4.50 | 4.55 | 00:00:00 | | 2001-09-28 | 91,800 | 4.60 | 4.90 | 4.56 | 4.70 | 00:00:00 | | 2001-10-01 | 55,800 | 4.86 | 5.15 | 4.81 | 4.90 | 00:00:00 | | 2001-10-02 | 55,300 | 4.90 | 5.20 | 4.55 | 4.60 | 00:00:00 | | 2001-10-03 | 188,300 | 4.28 | 4.50 | 3.62 | 3.95 | 00:00:00 | | 2001-10-04 | 70,100 | 4.00 | 4.45 | 4.00 | 4.06 | 00:00:00 | | 2001-10-05 | 36,100 | 4.20 | 4.25 | 4.00 | 4.10 | 00:00:00 | | 2001-10-09 | 62,600 | 4.28 | 4.28 | 3.83 | 3.83 | 00:00:00 | | 2001-10-10 | 56,500 | 3.99 | 4.00 | 3.81 | 3.95 | 00:00:00 | | 2001-10-11 | 63,400 | 3.95 | 4.10 | 3.95 | 4.10 | 00:00:00 | | 2001-10-12 | 61,000 | 4.01 | 4.29 | 4.01 | 4.28 | 00:00:00 | | 2001-10-15 | 64,500 | 4.40 | 4.65 | 4.26 | 4.27 | 00:00:00 | | 2001-10-16 | 66,100 | 4.55 | 4.65 | 4.45 | 4.65 | 00:00:00 | | 2001-10-17 | 49,300 | 4.85 | 4.85 | 4.52 | 4.60 | 00:00:00 | | 2001-10-18 | 66,200 | 4.60 | 4.75 | 4.40 | 4.40 | 00:00:00 | | 2001-10-19 | 14,700 | 4.55 | 4.55 | 4.25 | 4.44 | 00:00:00 | | 2001-10-22 | 37,700 | 4.50 | 4.50 | 4.30 | 4.36 | 00:00:00 | | 2001-10-23 | 66,800 | 4.31 | 4.50 | 4.31 | 4.40 | 00:00:00 | | 2001-10-24 | 40,400 | 4.50 | 4.50 | 4.26 | 4.26 | 00:00:00 | | 2001-10-25 | 63,600 | 4.40 | 4.40 | 4.15 | 4.22 | 00:00:00 | | 2001-10-26 | 65,200 | 4.12 | 4.25 | 4.11 | 4.17 | 00:00:00 | | 2001-10-29 | 57,700 | 4.23 | 4.23 | 4.05 | 4.19 | 00:00:00 | | 2001-10-30 | 139,900 | 3.85 | 3.90 | 3.55 | 3.76 | 00:00:00 | | 2001-10-31 | 118,300 | 3.76 | 3.90 | 3.60 | 3.60 | 00:00:00 | | 2001-11-01 | 56,300 | 3.65 | 4.05 | 3.65 | 3.79 | 00:00:00 | | 2001-11-02 | 50,800 | 3.90 | 4.08 | 3.75 | 4.08 | 00:00:00 | | 2001-11-05 | 79,600 | 4.10 | 4.10 | 3.70 | 3.84 | 00:00:00 | | 2001-11-06 | 112,400 | 3.81 | 3.99 | 3.80 | 3.80 | 00:00:00 | | 2001-11-07 | 40,700 | 3.86 | 4.05 | 3.86 | 3.94 | 00:00:00 | | 2001-11-08 | 28,900 | 3.99 | 3.99 | 3.88 | 3.95 | 00:00:00 | | 2001-11-09 | 34,700 | 3.90 | 3.95 | 3.85 | 3.85 | 00:00:00 | | 2001-11-12 | 28,000 | 3.86 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2001-11-13 | 52,000 | 3.84 | 3.99 | 3.84 | 3.85 | 00:00:00 | | 2001-11-14 | 78,500 | 3.85 | 3.90 | 3.60 | 3.75 | 00:00:00 | | 2001-11-15 | 44,900 | 3.70 | 3.75 | 3.56 | 3.62 | 00:00:00 | | 2001-11-16 | 134,100 | 3.57 | 3.65 | 3.37 | 3.50 | 00:00:00 | | 2001-11-19 | 475,100 | 3.55 | 5.00 | 3.30 | 4.85 | 00:00:00 | | 2001-11-20 | 165,600 | 4.98 | 4.98 | 4.36 | 4.37 | 00:00:00 | | 2001-11-21 | 44,900 | 4.37 | 4.45 | 4.36 | 4.36 | 00:00:00 | | 2001-11-22 | 49,700 | 4.40 | 4.40 | 4.22 | 4.30 | 00:00:00 | | 2001-11-23 | 88,500 | 4.25 | 4.40 | 4.00 | 4.20 | 00:00:00 | | 2001-11-26 | 81,800 | 4.35 | 4.35 | 4.00 | 4.05 | 00:00:00 | | 2001-11-27 | 40,200 | 4.00 | 4.10 | 3.98 | 3.98 | 00:00:00 | | 2001-11-28 | 67,400 | 4.00 | 4.10 | 3.80 | 3.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
