|
 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 | | 2003-10-24 | 772,300 | 1.21 | 1.27 | 1.14 | 1.18 | 00:00:00 | | 2003-10-27 | 545,200 | 1.21 | 1.26 | 1.19 | 1.24 | 00:00:00 | | 2003-10-28 | 672,000 | 1.27 | 1.37 | 1.25 | 1.29 | 00:00:00 | | 2003-10-29 | 463,300 | 1.31 | 1.36 | 1.30 | 1.34 | 00:00:00 | | 2003-10-30 | 331,200 | 1.41 | 1.47 | 1.35 | 1.46 | 00:00:00 | | 2003-10-31 | 348,000 | 1.46 | 1.57 | 1.44 | 1.57 | 00:00:00 | | 2003-11-03 | 288,000 | 1.60 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2003-11-04 | 425,000 | 1.61 | 1.63 | 1.41 | 1.60 | 00:00:00 | | 2003-11-05 | 154,500 | 1.56 | 1.56 | 1.49 | 1.51 | 00:00:00 | | 2003-11-06 | 280,200 | 1.52 | 1.55 | 1.44 | 1.50 | 00:00:00 | | 2003-11-07 | 133,700 | 1.50 | 1.53 | 1.46 | 1.53 | 00:00:00 | | 2003-11-10 | 124,300 | 1.48 | 1.56 | 1.45 | 1.45 | 00:00:00 | | 2003-11-11 | 122,500 | 1.44 | 1.45 | 1.37 | 1.41 | 00:00:00 | | 2003-11-12 | 278,900 | 1.49 | 1.55 | 1.45 | 1.51 | 00:00:00 | | 2003-11-13 | 94,200 | 1.55 | 1.55 | 1.40 | 1.41 | 00:00:00 | | 2003-11-14 | 89,000 | 1.41 | 1.48 | 1.36 | 1.45 | 00:00:00 | | 2003-11-17 | 128,400 | 1.45 | 1.45 | 1.35 | 1.42 | 00:00:00 | | 2003-11-18 | 63,600 | 1.41 | 1.41 | 1.33 | 1.37 | 00:00:00 | | 2003-11-19 | 134,100 | 1.36 | 1.43 | 1.34 | 1.43 | 00:00:00 | | 2003-11-20 | 89,900 | 1.44 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2003-11-21 | 226,900 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2003-11-24 | 122,600 | 1.57 | 1.57 | 1.45 | 1.45 | 00:00:00 | | 2003-11-25 | 228,300 | 1.45 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2003-11-26 | 104,000 | 1.40 | 1.43 | 1.37 | 1.42 | 00:00:00 | | 2003-11-27 | 446,700 | 1.35 | 1.37 | 1.28 | 1.33 | 00:00:00 | | 2003-11-28 | 214,800 | 1.34 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2003-12-01 | 450,800 | 1.34 | 1.34 | 1.23 | 1.24 | 00:00:00 | | 2003-12-02 | 182,400 | 1.24 | 1.30 | 1.24 | 1.26 | 00:00:00 | | 2003-12-03 | 282,900 | 1.25 | 1.35 | 1.25 | 1.31 | 00:00:00 | | 2003-12-04 | 205,400 | 1.35 | 1.35 | 1.27 | 1.27 | 00:00:00 | | 2003-12-05 | 230,800 | 1.26 | 1.27 | 1.22 | 1.24 | 00:00:00 | | 2003-12-08 | 228,000 | 1.24 | 1.25 | 1.15 | 1.20 | 00:00:00 | | 2003-12-09 | 480,800 | 1.20 | 1.21 | 1.12 | 1.16 | 00:00:00 | | 2003-12-10 | 492,600 | 1.18 | 1.18 | 1.10 | 1.11 | 00:00:00 | | 2003-12-11 | 321,400 | 1.11 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2003-12-12 | 100,200 | 1.25 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2003-12-15 | 151,900 | 1.23 | 1.24 | 1.17 | 1.18 | 00:00:00 | | 2003-12-16 | 1,422,800 | 1.23 | 1.23 | 0.99 | 0.99 | 00:00:00 | | 2003-12-17 | 3,121,800 | 0.99 | 1.09 | 0.92 | 1.06 | 00:00:00 | | 2003-12-18 | 1,141,300 | 1.10 | 1.14 | 1.08 | 1.13 | 00:00:00 | | 2003-12-19 | 1,573,200 | 1.10 | 1.14 | 1.02 | 1.05 | 00:00:00 | | 2003-12-22 | 1,562,900 | 1.06 | 1.06 | 0.98 | 1.03 | 00:00:00 | | 2003-12-23 | 415,700 | 1.02 | 1.08 | 1.02 | 1.06 | 00:00:00 | | 2003-12-24 | 394,200 | 1.10 | 1.10 | 1.04 | 1.05 | 00:00:00 | | 2003-12-26 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2003-12-29 | 280,200 | 1.08 | 1.08 | 1.03 | 1.04 | 00:00:00 | | 2003-12-30 | 572,000 | 1.05 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2003-12-31 | 552,800 | 1.01 | 1.06 | 0.99 | 1.05 | 00:00:00 | | 2004-01-02 | 109,300 | 1.04 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2004-01-05 | 572,400 | 1.05 | 1.05 | 0.98 | 1.00 | 00:00:00 | | 2004-01-06 | 287,900 | 0.99 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2004-01-07 | 239,900 | 1.02 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2004-01-08 | 451,900 | 1.09 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2004-01-09 | 233,500 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2004-01-12 | 474,200 | 1.08 | 1.15 | 1.08 | 1.14 | 00:00:00 | | 2004-01-13 | 494,100 | 1.15 | 1.19 | 1.13 | 1.16 | 00:00:00 | | 2004-01-14 | 722,100 | 1.11 | 1.12 | 1.02 | 1.04 | 00:00:00 | | 2004-01-15 | 214,000 | 1.05 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2004-01-16 | 259,900 | 1.04 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2004-01-19 | 228,000 | 1.09 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2004-01-20 | 261,800 | 1.04 | 1.09 | 1.04 | 1.08 | 00:00:00 | | 2004-01-21 | 190,800 | 1.08 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2004-01-22 | 214,900 | 1.06 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2004-01-23 | 646,400 | 1.05 | 1.07 | 1.03 | 1.04 | 00:00:00 | | 2004-01-26 | 320,500 | 1.04 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2004-01-27 | 352,300 | 1.01 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2004-01-28 | 957,700 | 1.00 | 1.08 | 0.97 | 1.03 | 00:00:00 | | 2004-01-29 | 254,200 | 1.03 | 1.03 | 0.98 | 1.00 | 00:00:00 | | 2004-01-30 | 380,300 | 1.00 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2004-02-02 | 234,000 | 0.99 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2004-02-03 | 289,100 | 0.98 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2004-02-04 | 181,600 | 0.97 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2004-02-05 | 674,000 | 0.99 | 1.09 | 0.99 | 1.07 | 00:00:00 | | 2004-02-06 | 409,000 | 1.07 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2004-02-09 | 270,900 | 1.07 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2004-02-10 | 99,000 | 1.05 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2004-02-11 | 569,200 | 1.06 | 1.13 | 1.05 | 1.10 | 00:00:00 | | 2004-02-12 | 325,300 | 1.12 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2004-02-13 | 317,700 | 1.12 | 1.13 | 1.06 | 1.08 | 00:00:00 | | 2004-02-16 | 106,100 | 1.09 | 1.14 | 1.06 | 1.13 | 00:00:00 | | 2004-02-17 | 1,053,800 | 1.13 | 1.33 | 1.12 | 1.31 | 00:00:00 | | 2004-02-18 | 1,471,300 | 1.38 | 1.47 | 1.34 | 1.37 | 00:00:00 | | 2004-02-19 | 736,600 | 1.40 | 1.41 | 1.24 | 1.27 | 00:00:00 | | 2004-02-20 | 320,400 | 1.27 | 1.27 | 1.19 | 1.24 | 00:00:00 | | 2004-02-23 | 214,800 | 1.22 | 1.34 | 1.22 | 1.29 | 00:00:00 | | 2004-02-24 | 106,100 | 1.30 | 1.30 | 1.22 | 1.22 | 00:00:00 | | 2004-02-25 | 111,200 | 1.25 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2004-02-26 | 243,600 | 1.30 | 1.35 | 1.20 | 1.26 | 00:00:00 | | 2004-02-27 | 120,400 | 1.22 | 1.29 | 1.22 | 1.25 | 00:00:00 | | 2004-03-01 | 57,400 | 1.27 | 1.29 | 1.23 | 1.23 | 00:00:00 | | 2004-03-02 | 214,600 | 1.23 | 1.25 | 1.17 | 1.19 | 00:00:00 | | 2004-03-03 | 194,600 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2004-03-04 | 229,600 | 1.18 | 1.19 | 1.11 | 1.13 | 00:00:00 | | 2004-03-05 | 77,300 | 1.16 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2004-03-08 | 247,800 | 1.19 | 1.28 | 1.19 | 1.25 | 00:00:00 | | 2004-03-09 | 322,600 | 1.28 | 1.29 | 1.23 | 1.24 | 00:00:00 | | 2004-03-10 | 125,600 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2004-03-11 | 183,900 | 1.24 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2004-03-12 | 115,900 | 1.23 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2004-03-15 | 298,600 | 1.21 | 1.21 | 1.11 | 1.14 | 00:00:00 | | 2004-03-16 | 95,100 | 1.17 | 1.18 | 1.12 | 1.15 | 00:00:00 | | 2004-03-17 | 129,100 | 1.17 | 1.17 | 1.13 | 1.14 | 00:00:00 | | 2004-03-18 | 33,700 | 1.14 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2004-03-19 | 99,700 | 1.16 | 1.16 | 1.11 | 1.11 | 00:00:00 | | 2004-03-22 | 251,900 | 1.12 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2004-03-23 | 205,300 | 1.06 | 1.13 | 1.06 | 1.12 | 00:00:00 | | 2004-03-24 | 93,300 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2004-03-25 | 59,400 | 1.08 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2004-03-26 | 29,200 | 1.10 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2004-03-29 | 48,000 | 1.11 | 1.14 | 1.09 | 1.09 | 00:00:00 | | 2004-03-30 | 59,700 | 1.10 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2004-03-31 | 76,000 | 1.10 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2004-04-01 | 73,200 | 1.14 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2004-04-02 | 28,800 | 1.13 | 1.14 | 1.12 | 1.14 | 00:00:00 | | 2004-04-05 | 97,700 | 1.16 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2004-04-06 | 60,700 | 1.19 | 1.19 | 1.10 | 1.13 | 00:00:00 | | 2004-04-07 | 230,600 | 1.15 | 1.16 | 1.07 | 1.11 | 00:00:00 | | 2004-04-08 | 443,800 | 1.08 | 1.10 | 1.04 | 1.07 | 00:00:00 | | 2004-04-12 | 104,300 | 1.06 | 1.08 | 1.02 | 1.03 | 00:00:00 | | 2004-04-13 | 246,300 | 1.03 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2004-04-14 | 334,000 | 1.03 | 1.06 | 1.00 | 1.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
