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 (%)
Feb 28, 2018 0.1900 0.3143 0.1860 0.2398 30,564,232 +0.05(+26.21%)
Feb 27, 2018 0.2190 0.2190 0.1852 0.1900 5,431,020 -0.02(-11.59%)
Feb 26, 2018 0.2499 0.2499 0.2022 0.2149 6,862,090 -0.02(-6.57%)
Feb 23, 2018 0.2400 0.2540 0.2173 0.2300 4,878,909 -0.01(-2.54%)
Feb 22, 2018 0.2360 4,684,011 -0.02(-8.49%)
Feb 21, 2018 0.2500 0.2620 0.2250 0.2579 5,667,255 -0.00(-0.81%)
Feb 20, 2018 0.3000 0.3000 0.2500 0.2600 4,086,576 -0.02(-8.71%)
Feb 16, 2018 0.2848 0.2848 0.2848 0 -0.01(-3.42%)
Feb 15, 2018 0.2974 0.2975 0.2700 0.2949 4,565,643 +0.01(+4.09%)
Feb 14, 2018 0.3300 0.3300 0.2600 0.2833 8,139,838 -0.04(-12.83%)
Feb 13, 2018 0.3600 0.3600 0.3150 0.3250 4,944,319 -0.02(-7.01%)
Feb 12, 2018 0.3540 0.3835 0.3250 0.3495 3,267,500 +0.01(+2.79%)
Feb 09, 2018 0.3850 0.3850 0.3151 0.3400 3,362,816 -0.03(-9.33%)
Feb 08, 2018 0.4282 0.4300 0.3700 0.3750 2,970,324 -0.05(-12.59%)
Feb 07, 2018 0.4500 0.4503 0.4109 0.4290 1,016,475 -0.02(-3.70%)
Feb 06, 2018 0.4541 0.4572 0.4047 0.4455 1,913,088 -0.01(-2.11%)
Feb 05, 2018 0.4800 0.4800 0.4531 0.4551 1,232,768 -0.03(-5.93%)
Feb 02, 2018 0.5200 0.5269 0.4618 0.4838 1,711,994 -0.04(-6.94%)
Feb 01, 2018 0.5630 0.5700 0.5111 0.5199 1,234,938 -0.03(-4.69%)
Jan 31, 2018 0.5515 0.5555 0.5150 0.5455 1,204,078 -0.01(-1.39%)
Jan 30, 2018 0.5760 0.5971 0.5300 0.5532 1,295,386 -0.03(-4.60%)
Jan 29, 2018 0.6100 0.6100 0.5643 0.5799 1,424,905 -0.02(-3.35%)
Jan 26, 2018 0.5700 0.6009 0.5575 0.6000 746,999 +0.03(+5.19%)
Jan 25, 2018 0.6105 0.6293 0.5624 0.5704 1,438,607 -0.04(-6.49%)
Jan 24, 2018 0.6600 0.6651 0.6010 0.6100 1,448,291 -0.02(-3.17%)
Jan 23, 2018 0.7150 0.7250 0.6000 0.6300 3,892,648 -0.05(-7.38%)
Jan 22, 2018 0.5700 0.7200 0.5700 0.6802 6,469,660 +0.13(+23.34%)
Jan 19, 2018 0.5550 0.5657 0.5300 0.5515 705,946 +0.03(+6.02%)
Jan 18, 2018 0.5360 0.5360 0.5050 0.5202 977,510 -0.01(-2.03%)
Jan 17, 2018 0.5490 0.5490 0.5053 0.5310 844,045 +0.00(+0.19%)
Jan 16, 2018 0.5500 0.5624 0.5200 0.5300 815,062 -0.00(-0.73%)
Jan 12, 2018 0.5339 0.5339 0.5339 0 -0.04(-7.00%)
Jan 11, 2018 0.5500 0.5780 0.5010 0.5741 1,209,292 +0.05(+10.19%)
Jan 10, 2018 0.5500 0.5559 0.5151 0.5210 905,108 -0.02(-3.23%)
Jan 09, 2018 0.5900 0.5900 0.5281 0.5384 929,784 -0.03(-4.54%)
Jan 08, 2018 0.6000 0.6040 0.5606 0.5640 814,200 +0.00(+0.18%)
Jan 05, 2018 0.5800 0.5929 0.5622 0.5630 606,429 -0.01(-1.47%)
Jan 04, 2018 0.5950 0.5950 0.5610 0.5714 547,666 -0.00(-0.21%)
Jan 03, 2018 0.6200 0.6200 0.5600 0.5726 802,534 -0.03(-4.57%)
Jan 02, 2018 0.6100 0.6000 0.5963 0.6000 370,461 +0.00(+0.00%)
Dec 29, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.49%)
Dec 28, 2017 0.6286 0.6601 0.5925 0.6091 524,926 -0.02(-3.30%)
Dec 27, 2017 0.6428 0.6500 0.6065 0.6299 338,178 +0.01(+2.02%)
Dec 26, 2017 0.6500 0.6500 0.6020 0.6174 217,687 -0.01(-2.00%)
Dec 22, 2017 0.6100 0.6475 0.5913 0.6300 405,108 +0.02(+3.94%)
Dec 21, 2017 0.6126 0.6126 0.5800 0.6061 549,538 +0.01(+1.87%)
Dec 20, 2017 0.5500 0.6030 0.5500 0.5950 811,316 +0.05(+8.52%)
Dec 19, 2017 0.5654 0.5800 0.5400 0.5483 447,866 -0.02(-3.81%)
Dec 18, 2017 0.6000 0.6000 0.5700 0.5700 380,089 -0.00(-0.02%)
Dec 15, 2017 0.6210 0.6210 0.5600 0.5701 601,900 -0.04(-7.00%)
Dec 14, 2017 0.6500 0.6529 0.6001 0.6130 356,393 -0.04(-5.50%)
Dec 13, 2017 0.6556 0.6676 0.6100 0.6487 628,001 -0.01(-1.68%)
Dec 12, 2017 0.6847 0.7000 0.6502 0.6598 394,123 -0.03(-4.17%)
Dec 11, 2017 0.7300 0.7500 0.6731 0.6885 296,136 +0.00(+0.15%)
Dec 08, 2017 0.6889 0.6900 0.6700 0.6875 317,094 +0.01(+1.10%)
Dec 07, 2017 0.7247 0.7399 0.6500 0.6800 572,750 -0.04(-5.32%)
Dec 06, 2017 0.7800 0.7859 0.7100 0.7182 378,887 -0.02(-2.89%)
Dec 05, 2017 0.7500 0.7580 0.7300 0.7396 263,057 +0.01(+1.18%)
Dec 04, 2017 0.7847 0.8000 0.7184 0.7310 365,389 -0.05(-6.28%)
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.