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 (%)
Oct 31, 2016 0.8100 1.200 0.8000 1.020 16,857,704 +0.24(+29.96%)
Oct 28, 2016 0.7200 0.8178 0.7000 0.7850 4,370,172 +0.10(+15.44%)
Oct 27, 2016 0.6500 0.6800 0.6010 0.6800 2,193,009 +0.06(+9.68%)
Oct 26, 2016 0.5800 0.6593 0.5800 0.6200 2,149,941 +0.06(+10.71%)
Oct 25, 2016 0.5200 0.5661 0.5200 0.5600 626,213 +0.04(+8.67%)
Oct 24, 2016 0.5000 0.5250 0.5000 0.5153 384,731 +0.02(+3.29%)
Oct 21, 2016 0.5002 0.5199 0.4900 0.4989 201,978 -0.00(-0.22%)
Oct 20, 2016 0.4950 0.5150 0.4851 0.5000 116,551 -0.01(-1.32%)
Oct 19, 2016 0.5217 0.5217 0.4730 0.5067 271,665 -0.01(-1.97%)
Oct 18, 2016 0.5200 0.5435 0.4975 0.5169 258,733 -0.03(-4.61%)
Oct 17, 2016 0.5283 0.6196 0.5233 0.5419 1,183,337 +0.02(+3.22%)
Oct 14, 2016 0.5275 0.5300 0.4992 0.5250 290,288 +0.03(+5.00%)
Oct 13, 2016 0.4980 0.5000 0.4725 0.5000 323,248 +0.03(+5.26%)
Oct 12, 2016 0.4800 0.4823 0.4651 0.4750 121,427 -0.01(-1.04%)
Oct 11, 2016 0.4850 0.4900 0.4500 0.4800 353,127 +0.01(+2.02%)
Oct 10, 2016 0.4939 0.4939 0.4700 0.4705 210,769 -0.01(-2.59%)
Oct 07, 2016 0.5020 0.5118 0.4700 0.4830 202,820 -0.02(-3.40%)
Oct 06, 2016 0.5100 0.5100 0.4816 0.5000 194,639 -0.00(-0.60%)
Oct 05, 2016 0.5010 0.5274 0.4801 0.5030 423,341 -0.01(-0.98%)
Oct 04, 2016 0.5300 0.5400 0.5000 0.5080 366,083 -0.02(-3.53%)
Oct 03, 2016 0.5300 0.5400 0.5108 0.5266 301,984 -0.00(-0.09%)
Sep 30, 2016 0.5300 0.5413 0.5100 0.5271 214,405 -0.01(-2.62%)
Sep 29, 2016 0.5500 0.5572 0.5101 0.5413 332,801 +0.02(+3.40%)
Sep 28, 2016 0.5200 0.5440 0.5105 0.5235 210,161 -0.02(-3.00%)
Sep 27, 2016 0.5400 0.5617 0.4900 0.5397 401,744 +0.00(+0.73%)
Sep 26, 2016 0.5500 0.5673 0.5350 0.5358 283,259 -0.03(-4.83%)
Sep 23, 2016 0.5300 0.5775 0.5300 0.5630 415,528 +0.02(+4.11%)
Sep 22, 2016 0.5400 0.5650 0.5251 0.5408 393,958 +0.00(+0.91%)
Sep 21, 2016 0.5400 0.5400 0.5212 0.5359 183,359 +0.00(+0.73%)
Sep 20, 2016 0.5100 0.5503 0.5100 0.5320 224,181 +0.01(+1.76%)
Sep 19, 2016 0.5400 0.5400 0.5100 0.5228 150,368 -0.00(-0.42%)
Sep 16, 2016 0.5341 0.5341 0.5100 0.5250 356,829 -0.02(-2.78%)
Sep 15, 2016 0.5470 0.5470 0.5250 0.5400 204,463 +0.00(+0.07%)
Sep 14, 2016 0.5100 0.5760 0.5100 0.5396 329,130 -0.00(-0.37%)
Sep 13, 2016 0.5677 0.5787 0.5100 0.5416 857,571 -0.03(-4.60%)
Sep 12, 2016 0.5732 0.6000 0.5573 0.5677 376,196 -0.01(-1.53%)
Sep 09, 2016 0.6263 0.6263 0.5757 0.5765 448,183 -0.02(-3.13%)
Sep 08, 2016 0.6186 0.6388 0.5800 0.5951 888,078 -0.02(-3.25%)
Sep 07, 2016 0.5900 0.6198 0.5790 0.6151 579,684 +0.03(+4.25%)
Sep 06, 2016 0.5800 0.6264 0.5650 0.5900 821,529 +0.01(+2.27%)
Sep 02, 2016 0.5800 0.5769 0.5769 0.5769 242,000 +0.01(+1.50%)
Sep 01, 2016 0.5870 0.5870 0.5650 0.5684 368,106 -0.01(-1.27%)
Aug 31, 2016 0.6000 0.6000 0.5615 0.5757 555,320 -0.03(-5.09%)
Aug 30, 2016 0.6193 0.6200 0.6000 0.6066 395,046 -0.01(-1.16%)
Aug 29, 2016 0.6036 0.6179 0.5954 0.6137 446,518 +0.01(+1.67%)
Aug 26, 2016 0.6000 0.6190 0.5750 0.6036 344,761 +0.01(+0.92%)
Aug 25, 2016 0.6000 0.6124 0.5870 0.5981 499,434 -0.01(-0.83%)
Aug 24, 2016 0.5999 0.6848 0.5918 0.6031 2,074,967 +0.01(+2.22%)
Aug 23, 2016 0.5850 0.6100 0.5700 0.5900 457,858 +0.00(+0.19%)
Aug 22, 2016 0.6100 0.6100 0.5700 0.5889 766,653 +0.01(+1.19%)
Aug 19, 2016 0.5800 0.5970 0.5578 0.5820 704,893 +0.02(+2.70%)
Aug 18, 2016 0.6000 0.6000 0.5556 0.5667 972,904 -0.02(-3.21%)
Aug 17, 2016 0.6050 0.6353 0.5719 0.5855 968,343 -0.02(-3.56%)
Aug 16, 2016 0.7030 0.7101 0.5800 0.6071 2,056,580 -0.06(-9.32%)
Aug 15, 2016 0.5768 0.7000 0.5500 0.6695 3,826,691 +0.12(+21.86%)
Aug 12, 2016 0.5940 0.5940 0.5300 0.5494 1,150,971 -0.03(-5.28%)
Aug 11, 2016 0.6180 0.6180 0.5500 0.5800 881,847 -0.00(-0.02%)
Aug 10, 2016 0.5259 0.6792 0.5225 0.5801 5,024,333 -0.17(-22.66%)
Aug 09, 2016 0.8200 0.8799 0.6900 0.7501 4,201,844 -0.05(-6.74%)
Aug 08, 2016 0.7290 0.8777 0.6902 0.8043 5,127,453 +0.10(+14.90%)
Aug 05, 2016 0.6893 0.7247 0.6414 0.7000 1,651,020 +0.03(+4.48%)
Aug 04, 2016 0.7500 0.7500 0.6038 0.6700 3,168,617 -0.10(-12.67%)
Aug 03, 2016 0.5500 0.7882 0.5400 0.7672 9,734,579 +0.22(+40.64%)
Aug 02, 2016 0.5941 0.5941 0.5275 0.5455 1,178,395 -0.03(-5.25%)
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.