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 30, 2016 1.730 1.730 1.730 0 +0.07(+4.22%)
Dec 29, 2016 1.700 1.729 1.650 1.660 640,477 -0.07(-4.05%)
Dec 28, 2016 1.760 1.790 1.670 1.730 762,204 -0.06(-3.35%)
Dec 27, 2016 1.920 1.920 1.750 1.790 1,361,912 -0.13(-6.77%)
Dec 23, 2016 1.920 1.920 1.920 0 +0.28(+17.07%)
Dec 22, 2016 1.690 1.720 1.600 1.640 819,263 -0.08(-4.65%)
Dec 21, 2016 1.800 1.820 1.660 1.720 1,126,495 -0.08(-4.44%)
Dec 20, 2016 1.700 2.040 1.590 1.800 4,480,404 +0.05(+2.86%)
Dec 19, 2016 2.000 2.010 1.670 1.750 3,251,464 -0.15(-7.89%)
Dec 16, 2016 2.060 2.159 1.580 1.900 3,334,072 -0.16(-7.77%)
Dec 15, 2016 2.030 2.080 2.020 2.060 1,399,329 -0.04(-1.90%)
Dec 14, 2016 2.110 2.200 2.000 2.100 3,779,614 -0.22(-9.48%)
Dec 13, 2016 2.890 3.130 2.300 2.320 20,692,152 +0.06(+2.65%)
Dec 12, 2016 2.120 2.290 2.030 2.260 6,427,101 +0.22(+10.78%)
Dec 09, 2016 2.000 2.350 2.000 2.040 11,017,739 +0.08(+4.08%)
Dec 08, 2016 1.960 2.200 1.860 1.960 12,045,889 -0.18(-8.41%)
Dec 07, 2016 2.400 2.530 1.960 2.140 26,167,868 -0.28(-11.57%)
Dec 06, 2016 1.770 3.340 1.620 2.420 108,316,640 +1.00(+70.42%)
Dec 05, 2016 0.9690 1.420 0.9500 1.420 31,255,364 +0.56(+65.12%)
Dec 02, 2016 0.8950 0.9849 0.7222 0.8600 30,064,474 +0.35(+67.38%)
Dec 01, 2016 0.5500 0.5500 0.5100 0.5138 365,991 +0.00(+0.35%)
Nov 30, 2016 0.5478 0.5478 0.5100 0.5120 453,980 -0.02(-4.16%)
Nov 29, 2016 0.5600 0.5739 0.5250 0.5342 594,707 -0.01(-1.48%)
Nov 28, 2016 0.5500 0.6068 0.5300 0.5422 1,655,980 +0.03(+6.08%)
Nov 25, 2016 0.5280 0.5348 0.5069 0.5111 151,454 -0.01(-1.71%)
Nov 23, 2016 0.5200 0.5200 0.5200 0 +0.03(+6.93%)
Nov 22, 2016 0.4900 0.5098 0.4796 0.4863 395,877 -0.01(-2.74%)
Nov 21, 2016 0.4940 0.5099 0.4810 0.5000 461,476 +0.02(+4.08%)
Nov 18, 2016 0.5000 0.5000 0.4783 0.4804 393,972 -0.00(-0.76%)
Nov 17, 2016 0.4800 0.5016 0.4662 0.4841 756,418 -0.02(-3.32%)
Nov 16, 2016 0.5000 0.5190 0.4890 0.5007 872,707 -0.02(-3.84%)
Nov 15, 2016 0.5090 0.5400 0.4880 0.5207 1,384,870 -0.06(-10.38%)
Nov 14, 2016 0.5500 0.6099 0.5301 0.5810 1,414,652 +0.03(+5.64%)
Nov 11, 2016 0.5550 0.5571 0.5100 0.5500 685,798 +0.03(+5.67%)
Nov 10, 2016 0.5300 0.5478 0.4908 0.5205 565,137 +0.01(+1.07%)
Nov 09, 2016 0.4900 0.5800 0.4600 0.5150 1,339,513 +0.04(+8.17%)
Nov 08, 2016 0.4900 0.5091 0.4550 0.4761 943,043 -0.02(-3.39%)
Nov 07, 2016 0.5500 0.5500 0.4831 0.4928 1,105,037 -0.05(-9.58%)
Nov 04, 2016 0.5600 0.5600 0.5100 0.5450 1,075,599 +0.00(+0.85%)
Nov 03, 2016 0.6100 0.6400 0.5300 0.5404 2,465,871 -0.11(-16.73%)
Nov 02, 2016 0.6377 0.7600 0.6120 0.6490 4,024,765 +0.01(+1.41%)
Nov 01, 2016 0.5800 0.8200 0.5305 0.6400 14,128,114 -0.38(-37.27%)
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%)
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.