Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2016 0.5930 0.6200 0.5500 0.5757 1,293,063 +0.04(+7.61%) Jul 29, 2016 0.5500 0.6300 0.5120 0.5350 3,963,239 +0.02(+3.52%) Jul 28, 2016 0.5500 0.5594 0.5076 0.5168 748,450 -0.01(-2.40%) Jul 27, 2016 0.5246 0.5500 0.5124 0.5295 831,779 -0.02(-3.62%) Jul 26, 2016 0.6000 0.6500 0.5136 0.5494 3,693,577 -0.06(-9.93%) Jul 25, 2016 0.4700 0.6289 0.4530 0.6100 4,722,211 +0.15(+32.61%) Jul 22, 2016 0.4631 0.4688 0.4415 0.4600 608,981 -0.00(-0.26%) Jul 21, 2016 0.4400 0.4724 0.4400 0.4612 725,295 +0.01(+2.44%) Jul 20, 2016 0.4500 0.4588 0.4409 0.4502 422,360 -0.01(-1.64%) Jul 19, 2016 0.4700 0.4700 0.4527 0.4577 377,719 -0.01(-1.57%) Jul 18, 2016 0.4858 0.4890 0.4626 0.4650 759,943 +0.00(+0.50%) Jul 15, 2016 0.4789 0.4789 0.4610 0.4627 348,301 -0.01(-1.55%) Jul 14, 2016 0.4900 0.4900 0.4605 0.4700 604,041 +0.00(+0.00%) Jul 13, 2016 0.4600 0.4749 0.4600 0.4700 557,296 +0.01(+1.56%) Jul 12, 2016 0.4815 0.4890 0.4512 0.4628 1,041,669 -0.01(-2.24%) Jul 11, 2016 0.5098 0.5123 0.4700 0.4734 487,866 -0.02(-3.39%) Jul 08, 2016 0.4900 0.5028 0.4700 0.4900 711,952 -0.01(-2.55%) Jul 07, 2016 0.4700 0.5278 0.4700 0.5028 1,252,965 -0.01(-1.33%) Jul 05, 2016 0.5200 0.5440 0.5000 0.5096 889,936 -0.00(-0.72%) 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.