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 (%)
Dec 31, 2018 0.6200 0.6500 0.5900 0.6000 510,800 -0.01(-1.64%)
Dec 28, 2018 0.5900 0.6400 0.5900 0.6100 524,500 +0.01(+1.97%)
Dec 27, 2018 0.5929 0.6899 0.5665 0.5982 1,057,460 +0.01(+1.39%)
Dec 26, 2018 0.5900 0.6600 0.5600 0.5900 712,144 +0.00(+0.00%)
Dec 24, 2018 0.6200 0.6700 0.5500 0.5900 786,600 -0.11(-15.71%)
Dec 21, 2018 0.5500 0.8800 0.5000 0.7000 3,063,200 +0.15(+27.27%)
Dec 20, 2018 0.5100 0.5600 0.5000 0.5500 880,626 +0.05(+9.69%)
Dec 19, 2018 0.4500 0.5400 0.4500 0.5014 961,181 +0.00(+0.80%)
Dec 18, 2018 0.5291 0.5475 0.4335 0.4974 1,260,075 -0.05(-8.90%)
Dec 17, 2018 0.6800 0.6800 0.5200 0.5460 1,518,948 -0.10(-16.00%)
Dec 14, 2018 0.7320 0.7320 0.6450 0.6500 1,055,300 -0.06(-8.84%)
Dec 13, 2018 0.7641 0.8000 0.7100 0.7130 934,597 -0.06(-7.40%)
Dec 12, 2018 0.7990 0.7999 0.7200 0.7700 1,403,275 -0.01(-1.28%)
Dec 11, 2018 0.8700 0.8900 0.7700 0.7800 1,887,523 +0.01(+1.30%)
Dec 10, 2018 0.7900 0.7983 0.7500 0.7700 426,224 -0.01(-1.28%)
Dec 07, 2018 0.7900 0.8200 0.7700 0.7800 266,000 -0.01(-1.27%)
Dec 06, 2018 0.8200 0.8300 0.7600 0.7900 593,857 -0.03(-3.66%)
Dec 04, 2018 0.8900 0.8900 0.8200 0.8200 348,300 -0.05(-6.18%)
Dec 03, 2018 0.8502 0.8900 0.8303 0.8740 662,713 -0.01(-0.68%)
Nov 30, 2018 0.8300 0.8950 0.7900 0.8800 1,241,100 +0.07(+8.64%)
Nov 29, 2018 0.8100 0.8500 0.7500 0.8100 1,458,393 -0.02(-2.41%)
Nov 28, 2018 0.9700 1.000 0.8000 0.8300 2,118,737 -0.17(-17.00%)
Nov 27, 2018 1.070 1.150 0.9700 1.000 2,462,970 -0.08(-7.41%)
Nov 26, 2018 1.160 1.190 1.080 1.080 888,272 -0.07(-6.09%)
Nov 23, 2018 1.170 1.230 1.150 1.150 289,600 +0.00(+0.00%)
Nov 21, 2018 1.150 1.150 1.150 0 +0.01(+0.88%)
Nov 20, 2018 1.270 1.290 1.140 1.140 739,549 -0.11(-8.80%)
Nov 19, 2018 1.450 1.450 1.220 1.250 861,928 -0.16(-11.35%)
Nov 16, 2018 1.490 1.510 1.400 1.410 415,900 -0.05(-3.42%)
Nov 15, 2018 1.400 1.590 1.390 1.460 1,178,984 -0.33(-18.44%)
Nov 14, 2018 1.900 1.920 1.790 1.790 673,183 -0.07(-3.76%)
Nov 13, 2018 1.940 1.970 1.860 1.860 344,052 -0.05(-2.62%)
Nov 12, 2018 1.970 1.990 1.900 1.910 246,838 -0.03(-1.55%)
Nov 09, 2018 1.990 2.000 1.920 1.940 306,100 -0.08(-3.96%)
Nov 08, 2018 2.000 2.090 1.960 2.020 395,080 -0.01(-0.49%)
Nov 07, 2018 1.980 2.080 1.910 2.030 722,781 +0.06(+3.05%)
Nov 06, 2018 2.240 2.250 1.970 1.970 914,824 -0.31(-13.60%)
Nov 05, 2018 1.970 2.290 1.860 2.280 1,856,344 +0.33(+16.92%)
Nov 02, 2018 1.930 1.950 1.850 1.950 492,600 +0.05(+2.63%)
Nov 01, 2018 1.830 1.930 1.820 1.900 419,449 +0.05(+2.70%)
Oct 31, 2018 1.910 1.960 1.790 1.850 811,388 -0.06(-3.14%)
Oct 30, 2018 1.980 1.990 1.880 1.910 440,763 -0.08(-4.02%)
Oct 29, 2018 2.050 2.070 1.950 1.990 608,701 +0.01(+0.51%)
Oct 26, 2018 1.880 2.320 1.880 1.980 1,310,400 +0.06(+3.13%)
Oct 25, 2018 1.900 1.970 1.880 1.920 564,781 -0.01(-0.52%)
Oct 24, 2018 2.050 2.050 1.910 1.930 799,065 -0.12(-5.85%)
Oct 23, 2018 2.280 2.300 1.910 2.050 2,473,619 +0.10(+5.13%)
Oct 22, 2018 2.170 2.200 1.940 1.950 2,246,013 -0.25(-11.36%)
Oct 19, 2018 2.260 2.270 2.150 2.200 773,000 +0.00(+0.00%)
Oct 18, 2018 2.350 2.370 2.200 2.200 1,046,370 -0.17(-7.17%)
Oct 17, 2018 2.500 2.510 2.340 2.370 1,203,734 -0.11(-4.44%)
Oct 16, 2018 2.480 2.590 2.430 2.480 1,415,422 +0.04(+1.64%)
Oct 15, 2018 2.600 2.660 2.260 2.440 1,545,183 -0.22(-8.27%)
Oct 12, 2018 2.750 2.820 2.530 2.660 1,384,400 +0.00(+0.00%)
Oct 11, 2018 2.600 2.860 2.470 2.660 3,157,944 -0.14(-5.00%)
Oct 10, 2018 4.220 4.580 2.660 2.800 32,048,996 +0.36(+14.75%)
Oct 09, 2018 2.620 2.620 2.400 2.440 640,875 -0.20(-7.58%)
Oct 08, 2018 2.400 2.700 2.400 2.640 578,321 +0.23(+9.54%)
Oct 05, 2018 2.580 2.590 2.380 2.410 695,200 -0.19(-7.31%)
Oct 04, 2018 2.650 2.750 2.530 2.600 846,940 -0.07(-2.62%)
Oct 03, 2018 3.110 3.350 2.510 2.670 6,263,849 +0.42(+18.67%)
Oct 02, 2018 2.470 2.470 2.210 2.250 979,606 -0.27(-10.71%)
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.