Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neovasc Inc (NQ: NVCN )

30.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 8.900 9.100 8.870 9.000 100,987 +0.00(+0.00%)
Mar 30, 2015 8.800 9.070 8.670 9.000 150,764 +0.09(+1.01%)
Mar 27, 2015 9.000 9.390 8.290 8.910 142,778 -0.22(-2.41%)
Mar 26, 2015 9.440 9.440 8.570 9.130 164,075 -0.33(-3.49%)
Mar 25, 2015 9.550 9.640 9.060 9.460 59,658 -0.09(-0.94%)
Mar 24, 2015 9.600 9.630 9.210 9.550 37,836 -0.05(-0.52%)
Mar 23, 2015 9.500 9.600 9.420 9.600 26,168 +0.03(+0.31%)
Mar 20, 2015 9.650 9.750 9.210 9.570 149,505 +0.37(+4.02%)
Mar 19, 2015 9.450 9.450 9.045 9.200 50,269 -0.12(-1.29%)
Mar 18, 2015 9.340 9.340 9.141 9.320 6,443 -0.04(-0.43%)
Mar 17, 2015 9.190 9.600 9.150 9.360 46,480 -0.05(-0.53%)
Mar 16, 2015 8.980 9.410 8.830 9.410 56,819 +0.48(+5.38%)
Mar 13, 2015 8.760 9.050 8.760 8.930 29,907 +0.06(+0.68%)
Mar 12, 2015 8.830 9.150 8.610 8.870 38,287 -0.16(-1.77%)
Mar 11, 2015 8.600 9.290 8.600 9.030 37,216 +0.34(+3.91%)
Mar 10, 2015 9.000 9.140 8.420 8.690 96,530 -0.41(-4.51%)
Mar 09, 2015 9.500 9.560 9.080 9.100 32,409 -0.39(-4.11%)
Mar 06, 2015 9.530 9.590 9.300 9.490 17,416 -0.01(-0.11%)
Mar 05, 2015 9.410 9.560 9.100 9.500 25,193 -0.05(-0.52%)
Mar 04, 2015 9.750 9.750 9.510 9.550 24,133 -0.20(-2.05%)
Mar 03, 2015 9.800 9.800 9.600 9.750 22,167 +0.08(+0.83%)
Mar 02, 2015 9.900 9.900 9.660 9.670 110,373 -0.23(-2.32%)
Feb 27, 2015 9.830 9.900 9.719 9.900 23,939 +0.05(+0.51%)
Feb 26, 2015 9.900 9.900 9.650 9.850 25,672 -0.05(-0.51%)
Feb 25, 2015 9.500 9.900 9.500 9.900 455,238 +0.40(+4.21%)
Feb 24, 2015 9.450 9.642 9.359 9.500 20,179 -0.10(-1.04%)
Feb 23, 2015 9.500 9.700 9.100 9.600 158,029 +0.06(+0.63%)
Feb 20, 2015 9.166 9.600 9.018 9.540 89,970 +0.53(+5.88%)
Feb 19, 2015 9.200 9.250 8.832 9.010 58,781 -0.19(-2.07%)
Feb 18, 2015 9.070 9.350 8.810 9.200 66,894 +0.16(+1.77%)
Feb 17, 2015 9.060 9.090 8.800 9.040 32,161 -0.04(-0.44%)
Feb 13, 2015 9.300 9.080 9.080 9.080 4,600 -0.17(-1.84%)
Feb 12, 2015 9.150 9.250 8.620 9.250 85,987 +0.20(+2.21%)
Feb 11, 2015 8.750 9.100 8.730 9.050 76,840 +0.30(+3.43%)
Feb 10, 2015 8.900 8.900 8.700 8.750 29,327 -0.14(-1.57%)
Feb 09, 2015 8.800 9.180 8.750 8.890 44,689 -0.09(-1.00%)
Feb 06, 2015 9.200 9.200 8.820 8.980 41,193 -0.17(-1.86%)
Feb 05, 2015 9.100 9.150 8.920 9.150 55,262 +0.16(+1.78%)
Feb 04, 2015 8.900 9.100 8.600 8.990 37,864 -0.09(-0.99%)
Feb 03, 2015 9.410 9.410 8.480 9.080 67,109 +0.07(+0.78%)
Feb 02, 2015 9.260 9.500 8.862 9.010 118,806 -0.34(-3.64%)
Jan 30, 2015 8.800 10.12 8.800 9.350 226,135 +0.35(+3.89%)
Jan 29, 2015 8.000 9.350 7.460 9.000 2,286,544 +1.81(+25.17%)
Jan 28, 2015 7.980 7.990 6.906 7.190 72,122 -0.56(-7.23%)
Jan 27, 2015 8.240 8.290 7.690 7.750 73,204 -0.96(-11.02%)
Jan 26, 2015 8.460 8.710 8.240 8.710 22,794 +0.31(+3.69%)
Jan 23, 2015 8.070 8.417 8.030 8.400 25,885 -0.05(-0.59%)
Jan 22, 2015 8.600 8.610 8.300 8.450 24,825 -0.15(-1.74%)
Jan 21, 2015 8.300 8.600 8.200 8.600 109,863 +0.41(+5.01%)
Jan 20, 2015 8.300 8.300 7.829 8.190 417,630 -0.06(-0.73%)
Jan 16, 2015 8.500 8.500 7.520 8.250 111,682 -0.16(-1.90%)
Jan 15, 2015 7.330 8.425 7.250 8.410 24,752 +1.23(+17.13%)
Jan 14, 2015 7.000 7.180 6.800 7.180 23,650 +0.15(+2.13%)
Jan 13, 2015 7.030 7.110 6.800 7.030 144,969 -0.06(-0.85%)
Jan 12, 2015 7.110 7.110 7.110 7.090 20,354 +0.09(+1.29%)
Jan 09, 2015 6.900 7.000 6.800 7.000 16,358 +0.30(+4.48%)
Jan 08, 2015 6.720 6.940 6.600 6.700 25,789 +0.02(+0.24%)
Jan 07, 2015 6.600 6.684 6.600 6.684 1,791 -0.04(-0.54%)
Jan 06, 2015 6.830 6.830 6.500 6.720 8,430 +0.12(+1.82%)
Jan 05, 2015 6.830 6.830 6.490 6.600 29,807 +0.10(+1.54%)
Jan 02, 2015 6.800 6.800 6.450 6.500 17,244 -0.32(-4.69%)
Dec 31, 2014 6.610 6.820 6.820 6.820 1,400 +0.26(+3.96%)
Dec 30, 2014 6.810 6.810 6.460 6.560 15,400 -0.07(-1.06%)
Dec 29, 2014 6.510 6.630 6.480 6.630 9,300 -0.04(-0.60%)
Dec 26, 2014 6.610 6.670 6.610 6.670 1,900 +0.07(+1.06%)
Dec 24, 2014 6.600 6.600 6.600 6.600 5,900 +0.00(+0.00%)
Dec 23, 2014 6.500 6.600 6.350 6.600 20,640 -0.12(-1.79%)
Dec 22, 2014 6.490 6.740 6.490 6.720 2,077 -0.02(-0.30%)
Dec 19, 2014 6.550 6.750 6.379 6.740 8,253 +0.32(+4.98%)
Dec 18, 2014 6.280 6.420 6.260 6.420 5,933 +0.07(+1.10%)
Dec 17, 2014 6.349 6.420 6.260 6.350 11,828 +0.13(+2.09%)
Dec 16, 2014 6.250 6.250 6.220 6.220 2,200 +0.07(+1.14%)
Dec 15, 2014 6.420 6.420 6.150 6.150 3,552 -0.03(-0.49%)
Dec 12, 2014 6.180 6.250 6.180 6.180 4,030 +0.00(+0.00%)
Dec 11, 2014 6.270 6.270 6.150 6.180 3,050 -0.16(-2.49%)
Dec 10, 2014 6.271 6.340 6.271 6.338 4,360 -0.06(-0.97%)
Dec 09, 2014 6.400 6.400 6.400 6.400 314 -0.00(-0.00%)
Dec 08, 2014 6.410 6.410 6.375 6.400 2,912 +0.00(+0.00%)
Dec 05, 2014 6.340 6.400 6.280 6.400 5,500 +0.12(+1.90%)
Dec 04, 2014 6.220 6.370 6.200 6.280 1,400 -0.05(-0.78%)
Dec 03, 2014 6.380 6.380 6.200 6.330 9,550 -0.05(-0.78%)
Dec 02, 2014 6.350 6.380 6.210 6.380 6,100 -0.01(-0.16%)
Dec 01, 2014 6.340 6.400 6.190 6.390 6,520 +0.00(+0.00%)
Nov 28, 2014 6.170 6.390 6.150 6.390 3,725 -0.06(-0.93%)
Nov 26, 2014 6.170 6.450 6.450 6.450 700 +0.22(+3.53%)
Nov 25, 2014 6.150 6.230 6.150 6.230 11,651 +0.02(+0.32%)
Nov 24, 2014 6.150 6.230 6.150 6.210 1,863 +0.03(+0.49%)
Nov 21, 2014 6.180 6.180 6.180 6.180 314 -0.05(-0.81%)
Nov 20, 2014 6.370 6.370 6.162 6.230 6,180 -0.05(-0.79%)
Nov 19, 2014 6.390 6.480 6.150 6.280 2,316 -0.22(-3.38%)
Nov 18, 2014 6.470 6.500 6.200 6.500 600 +0.19(+3.01%)
Nov 17, 2014 6.210 6.320 6.160 6.310 2,192 -0.19(-2.92%)
Nov 14, 2014 6.450 6.500 5.811 6.500 12,852 +0.10(+1.56%)
Nov 13, 2014 6.500 6.500 5.760 6.400 20,100 -0.28(-4.17%)
Nov 12, 2014 6.100 6.678 6.100 6.678 31,307 +0.47(+7.54%)
Nov 11, 2014 5.800 6.450 5.720 6.210 20,846 +0.41(+7.07%)
Nov 10, 2014 5.800 5.800 5.800 5.800 865 +0.02(+0.35%)
Nov 07, 2014 5.700 5.780 5.700 5.780 1,410 +0.24(+4.33%)
Nov 06, 2014 5.620 5.620 5.540 5.540 3,300 -0.24(-4.15%)
Nov 05, 2014 5.780 5.780 5.780 5.780 159 -0.01(-0.17%)
Nov 04, 2014 5.789 5.790 5.781 5.790 4,000 +0.01(+0.20%)
Nov 03, 2014 5.551 5.778 5.551 5.778 850 -0.08(-1.39%)
Oct 31, 2014 5.860 5.860 5.860 5.860 159 -0.05(-0.85%)
Oct 30, 2014 5.910 5.910 5.899 5.910 4,684 +0.01(+0.17%)
Oct 29, 2014 5.660 5.950 5.590 5.900 8,447 +0.27(+4.80%)
Oct 28, 2014 5.510 5.640 5.510 5.630 525 +0.02(+0.36%)
Oct 27, 2014 5.500 5.610 5.980 5.610 3,588 -0.37(-6.19%)
Oct 24, 2014 5.890 5.980 5.470 5.980 8,076 +0.01(+0.17%)
Oct 23, 2014 5.750 5.970 5.460 5.970 5,189 +0.48(+8.74%)
Oct 22, 2014 5.770 5.770 5.470 5.490 3,407 +0.23(+4.37%)
Oct 21, 2014 5.820 5.820 5.250 5.260 3,300 +0.04(+0.77%)
Oct 20, 2014 5.200 5.220 5.199 5.220 10,553 +0.02(+0.38%)
Oct 17, 2014 5.250 5.250 5.180 5.200 2,262 -0.05(-0.95%)
Oct 16, 2014 5.250 5.250 5.250 5.250 7,713 +0.01(+0.19%)
Oct 14, 2014 5.300 5.240 5.240 5.240 2,600 +0.09(+1.75%)
Oct 13, 2014 5.750 5.750 4.890 5.150 8,514 -0.23(-4.28%)
Oct 10, 2014 5.390 5.670 5.380 5.380 750 -0.01(-0.19%)
Oct 09, 2014 5.560 5.560 5.390 5.390 15,930 -0.11(-1.98%)
Oct 08, 2014 5.350 5.500 5.350 5.499 5,340 -0.01(-0.21%)
Oct 07, 2014 5.350 5.790 5.350 5.510 4,620 +0.21(+3.96%)
Oct 06, 2014 5.590 5.590 5.270 5.300 1,582 -0.09(-1.67%)
Oct 03, 2014 5.400 5.400 5.220 5.390 6,329 +0.04(+0.75%)
Oct 02, 2014 5.310 5.550 5.080 5.350 13,100 -0.25(-4.46%)
Oct 01, 2014 5.760 5.810 5.430 5.600 10,852 -0.28(-4.68%)
Sep 30, 2014 6.660 6.660 5.760 5.875 26,930 +0.11(+1.99%)
Sep 29, 2014 5.760 5.840 5.760 5.760 5,187 -0.04(-0.69%)
Sep 26, 2014 5.760 5.850 5.760 5.800 4,608 +0.00(+0.00%)
Sep 25, 2014 5.770 5.971 5.750 5.800 1,100 -0.18(-3.01%)
Sep 24, 2014 5.780 6.000 5.760 5.980 7,657 -0.02(-0.33%)
Sep 23, 2014 6.250 6.250 6.000 6.000 2,338 -0.25(-4.00%)
Sep 22, 2014 6.780 6.830 6.070 6.250 8,917 -0.61(-8.89%)
Sep 19, 2014 6.860 6.860 6.310 6.860 16,000 +0.11(+1.63%)
Sep 18, 2014 5.850 6.750 5.801 6.750 10,558 +0.25(+3.85%)
Sep 17, 2014 6.170 6.500 5.940 6.500 11,250 +0.33(+5.35%)
Sep 16, 2014 6.150 6.180 5.900 6.170 30,318 +0.02(+0.33%)
Sep 15, 2014 5.790 6.180 5.500 6.150 25,794 +0.30(+5.13%)
Sep 12, 2014 5.080 6.120 5.080 5.850 14,862 +0.41(+7.60%)
Sep 11, 2014 5.200 5.500 5.200 5.437 4,045 +0.19(+3.56%)
Sep 10, 2014 5.250 5.250 5.250 5.250 195 +0.14(+2.74%)
Sep 08, 2014 5.310 5.110 5.110 5.110 900 -0.20(-3.77%)
Sep 05, 2014 5.310 5.310 5.050 5.310 2,608 +0.04(+0.76%)
Sep 04, 2014 5.320 5.320 5.010 5.270 923 -0.05(-0.94%)
Sep 03, 2014 5.250 5.320 4.850 5.320 11,853 +0.07(+1.24%)
Sep 02, 2014 5.050 5.530 5.050 5.255 10,834 +0.05(+1.06%)
Aug 29, 2014 5.400 5.200 5.200 5.200 2,400 -0.09(-1.70%)
Aug 28, 2014 5.000 5.290 5.114 5.290 6,901 +0.18(+3.44%)
Aug 27, 2014 4.930 5.114 4.760 5.114 12,388 -0.09(-1.65%)
Aug 26, 2014 5.030 5.250 4.500 5.200 19,652 +0.15(+2.97%)
Aug 25, 2014 5.600 5.600 4.660 5.050 27,502 -0.41(-7.51%)
Aug 22, 2014 5.110 5.480 5.000 5.460 9,086 +0.24(+4.60%)
Aug 21, 2014 5.210 5.280 5.280 5.220 2,000 -0.06(-1.14%)
Aug 20, 2014 5.700 5.700 5.280 5.280 8,830 -0.03(-0.56%)
Aug 19, 2014 5.660 5.660 4.510 5.310 60,702 -0.54(-9.23%)
Aug 18, 2014 5.960 5.960 5.700 5.850 9,700 -0.22(-3.62%)
Aug 15, 2014 5.730 6.450 5.730 6.070 32,110 +0.27(+4.66%)
Aug 14, 2014 5.960 6.330 5.690 5.800 101,038 +0.00(+0.00%)
Aug 13, 2014 5.960 5.960 5.730 5.800 4,045 -0.20(-3.33%)
Aug 12, 2014 6.080 6.090 5.940 6.000 6,301 -0.04(-0.66%)
Aug 11, 2014 6.400 6.430 5.920 6.040 5,400 -0.37(-5.71%)
Aug 08, 2014 6.010 6.440 5.920 6.405 1,150 +0.40(+6.58%)
Aug 07, 2014 6.010 6.010 6.010 6.010 1,100 -0.29(-4.60%)
Aug 06, 2014 6.000 6.300 5.992 6.300 8,109 +0.28(+4.65%)
Aug 05, 2014 6.110 6.120 5.990 6.020 8,725 -0.23(-3.68%)
Aug 04, 2014 6.450 6.450 6.250 6.250 492 +0.24(+4.00%)
Aug 01, 2014 6.050 6.050 6.010 6.010 1,460 -0.07(-1.15%)
Jul 31, 2014 6.080 6.080 6.080 6.080 100 -0.02(-0.33%)
Jul 30, 2014 6.052 6.100 6.050 6.100 7,435 +0.05(+0.82%)
Jul 29, 2014 6.100 6.100 6.050 6.050 4,631 -0.05(-0.82%)
Jul 28, 2014 6.100 6.100 6.100 6.100 1,400 -0.02(-0.29%)
Jul 25, 2014 6.200 6.200 6.100 6.118 12,645 -0.04(-0.68%)
Jul 24, 2014 6.160 6.200 6.150 6.160 2,980 +0.02(+0.33%)
Jul 23, 2014 6.500 6.500 6.140 6.140 4,400 -0.36(-5.54%)
Jul 22, 2014 6.200 6.500 6.130 6.500 5,359 +0.33(+5.35%)
Jul 21, 2014 6.490 6.490 6.120 6.170 7,330 -0.17(-2.68%)
Jul 18, 2014 6.240 6.400 6.240 6.340 4,717 +0.09(+1.44%)
Jul 17, 2014 6.390 6.390 6.250 6.250 6,279 -0.08(-1.26%)
Jul 16, 2014 6.500 6.500 6.300 6.330 7,776 -0.12(-1.86%)
Jul 15, 2014 6.400 6.450 6.200 6.450 30,337 +0.35(+5.74%)
Jul 14, 2014 6.275 6.275 6.100 6.100 2,790 -0.15(-2.40%)
Jul 11, 2014 6.112 6.250 6.100 6.250 11,031 +0.15(+2.46%)
Jul 10, 2014 6.100 6.150 6.100 6.100 5,025 -0.02(-0.33%)
Jul 09, 2014 6.100 6.120 6.100 6.120 1,634 +0.02(+0.33%)
Jul 08, 2014 6.130 6.140 6.100 6.100 4,504 -0.03(-0.43%)
Jul 07, 2014 6.110 6.127 6.110 6.127 1,525 -0.12(-1.97%)
Jul 02, 2014 6.100 6.250 6.250 6.250 6,000 +0.00(+0.00%)
Jun 30, 2014 6.250 6.250 6.250 6.250 21,400 +0.04(+0.64%)
Jun 27, 2014 6.200 6.250 6.200 6.210 2,365 +0.01(+0.16%)
Jun 26, 2014 6.200 6.200 6.200 6.200 710 -0.13(-1.99%)
Jun 25, 2014 6.250 6.340 6.250 6.326 5,340 +0.08(+1.22%)
Jun 24, 2014 6.300 6.490 6.250 6.250 10,050 +0.00(+0.00%)
Jun 23, 2014 7.110 7.110 6.250 6.250 3,040 -0.25(-3.85%)
Jun 20, 2014 6.400 6.500 6.250 6.500 1,058 +0.24(+3.83%)
Jun 19, 2014 6.250 6.280 6.250 6.260 2,100 -0.14(-2.19%)
Jun 18, 2014 6.220 6.481 6.220 6.400 10,539 +0.10(+1.59%)
Jun 17, 2014 6.200 6.300 6.200 6.300 947 -0.10(-1.56%)
Jun 16, 2014 6.479 6.500 6.200 6.400 13,987 -0.09(-1.39%)
Jun 13, 2014 6.200 6.490 6.200 6.490 6,444 -0.01(-0.15%)
Jun 12, 2014 6.300 6.500 6.200 6.500 2,227 +0.25(+4.00%)
Jun 11, 2014 6.000 6.290 5.978 6.250 3,711 +0.25(+4.17%)
Jun 10, 2014 5.750 6.109 5.660 6.000 3,930 -0.42(-6.54%)
Jun 06, 2014 6.820 6.820 6.060 6.420 24,733 +0.17(+2.72%)
Jun 05, 2014 6.380 6.450 6.250 6.250 7,489 +0.00(+0.00%)
Jun 04, 2014 6.452 6.480 6.250 6.250 800 -0.01(-0.16%)
Jun 03, 2014 6.400 6.490 6.250 6.260 2,043 -0.37(-5.61%)
Jun 02, 2014 6.890 6.890 6.400 6.632 21,940 -0.26(-3.74%)
May 30, 2014 6.500 6.950 6.360 6.890 2,545 +0.44(+6.82%)
May 29, 2014 6.500 6.990 6.250 6.450 7,193 -0.52(-7.46%)
May 28, 2014 6.250 6.983 6.250 6.970 1,129 +0.72(+11.52%)
May 27, 2014 5.700 6.250 5.700 6.250 1,894 +0.50(+8.70%)
May 23, 2014 6.500 5.750 5.750 5.750 4,500 -0.84(-12.73%)
May 22, 2014 7.000 7.000 6.500 6.589 105,536 -0.37(-5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.