Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neutrisci Intl Inc (OP: NRXCF )

0.0013 UNCHANGED
Last Price Updated: 11:12 AM EDT, Apr 10, 2024 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 (%)
Jan 31, 2020 0.0260 0.0260 0.0260 0 +0.00(+1.96%)
Jan 29, 2020 0.0255 0.0255 0.0255 0 +0.00(+0.00%)
Jan 28, 2020 0.0255 0.0255 0.0255 0.0255 875 +0.00(+2.00%)
Jan 24, 2020 0.0250 0.0250 0.0250 0 -0.00(-13.49%)
Jan 22, 2020 0.0289 0.0289 0.0289 0 +0.01(+36.97%)
Jan 17, 2020 0.0211 0.0211 0.0211 0 +0.00(+0.00%)
Jan 16, 2020 0.0187 0.0211 0.0187 0.0211 115,100 +0.00(+21.26%)
Jan 13, 2020 0.0174 0.0174 0.0174 0 -0.01(-30.40%)
Jan 09, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 1 +0.00(+0.00%)
Jan 07, 2020 0.0135 0.0200 0.0135 0.0200 40,000 -0.00(-18.70%)
Jan 06, 2020 0.0246 0.0246 0.0246 0.0246 25,800 +0.00(+0.00%)
Jan 02, 2020 0.0246 0.0246 0.0246 0.0246 25,800 +0.00(+0.00%)
Dec 31, 2019 0.0231 0.0246 0.0231 0.0246 10,100 +0.01(+43.02%)
Dec 30, 2019 0.0211 0.0211 0.0172 0.0172 15,000 -0.00(-14.85%)
Dec 27, 2019 0.0165 0.0202 0.0165 0.0202 26,000 +0.01(+102.00%)
Dec 26, 2019 0.0140 0.0140 0.0100 0.0100 200 -0.01(-41.52%)
Dec 23, 2019 0.0171 0.0171 0.0171 0 +0.00(+1.18%)
Dec 19, 2019 0.0169 0.0169 0.0169 0 +0.00(+19.01%)
Dec 12, 2019 0.0142 0.0142 0.0142 0 -0.01(-29.00%)
Dec 11, 2019 0.0200 0.0200 0.0195 0.0200 25,000 +0.00(+0.00%)
Dec 10, 2019 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0 -0.00(-16.32%)
Dec 05, 2019 0.0249 0.0249 0.0239 0.0239 151,666 +0.00(+14.90%)
Nov 29, 2019 0.0208 0.0208 0.0208 0 +0.00(+0.97%)
Nov 26, 2019 0.0206 0.0206 0.0206 0 -0.00(-17.60%)
Nov 25, 2019 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+21.36%)
Nov 22, 2019 0.0206 0.0206 0.0206 0.0206 700 -0.00(-16.60%)
Nov 21, 2019 0.0200 0.0247 0.0200 0.0247 15,000 +0.00(+17.06%)
Nov 20, 2019 0.0211 0.0211 0.0211 0.0211 913 -0.01(-31.94%)
Nov 14, 2019 0.0310 0.0310 0.0310 0 -0.00(-1.59%)
Nov 13, 2019 0.0315 0.0315 0.0315 0.0315 31,428 -0.00(-2.78%)
Nov 11, 2019 0.0324 0.0324 0.0324 0 +0.00(+8.00%)
Nov 08, 2019 0.0300 0.0300 0.0300 0.0300 16,000 -0.00(-9.09%)
Nov 07, 2019 0.0330 0.0330 0.0330 0.0330 1,700 +0.00(+0.00%)
Nov 05, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Nov 04, 2019 0.0330 0.0330 0.0330 0.0330 30,461 +0.00(+1.54%)
Nov 01, 2019 0.0329 0.0329 0.0315 0.0325 36,000 -0.00(-0.91%)
Oct 31, 2019 0.0328 0.0328 0.0328 0.0328 900 -0.00(-7.08%)
Oct 30, 2019 0.0329 0.0353 0.0310 0.0353 78,800 +0.00(+3.82%)
Oct 29, 2019 0.0350 0.0350 0.0340 0.0340 11,000 -0.00(-9.81%)
Oct 28, 2019 0.0377 0.0377 0.0377 0.0377 16,000 -0.00(-10.24%)
Oct 22, 2019 0.0420 0.0420 0.0420 0 +0.01(+42.37%)
Oct 21, 2019 0.0333 0.0333 0.0295 0.0295 40,007 -0.01(-17.83%)
Oct 18, 2019 0.0359 0.0359 0.0359 15 +0.00(+0.00%)
Oct 17, 2019 0.0359 0.0359 0.0359 0.0359 4,999 +0.00(+7.81%)
Oct 16, 2019 0.0333 0.0333 0.0333 0.0333 3,007 -0.01(-21.83%)
Oct 15, 2019 0.0426 0.0426 0.0426 2 +0.00(+0.00%)
Oct 11, 2019 0.0426 0.0426 0.0426 0 +0.00(+0.00%)
Oct 10, 2019 0.0426 0.0426 0.0426 4 +0.00(+0.00%)
Oct 07, 2019 0.0426 0.0426 0.0426 0 +0.00(+0.00%)
Oct 04, 2019 0.0435 0.0435 0.0426 0.0426 30,000 +0.00(+10.08%)
Oct 03, 2019 0.0387 0.0387 0.0387 0.0387 450 +0.00(+9.94%)
Oct 02, 2019 0.0352 0.0352 0.0352 0.0352 10,000 -0.01(-18.89%)
Sep 30, 2019 0.0434 0.0434 0.0434 0 +0.00(+1.64%)
Sep 27, 2019 0.0427 0.0427 0.0427 0.0427 100 +0.00(+10.34%)
Sep 24, 2019 0.0387 0.0387 0.0387 0 -0.01(-20.04%)
Sep 17, 2019 0.0484 0.0484 0.0484 0 +0.01(+18.92%)
Sep 16, 2019 0.0407 0.0407 0.0407 30 +0.00(+0.00%)
Sep 09, 2019 0.0407 0.0407 0.0407 0 -0.00(-0.73%)
Sep 03, 2019 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Aug 30, 2019 0.0450 0.0450 0.0450 0.0450 20,900 -0.01(-10.00%)
Aug 29, 2019 0.0400 0.0500 0.0400 0.0500 14,500 +0.00(+9.89%)
Aug 28, 2019 0.0455 0.0455 0.0455 0.0455 500 -0.00(-9.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0 +0.00(+8.46%)
Aug 23, 2019 0.0485 0.0485 0.0401 0.0461 102,000 +0.00(+8.47%)
Aug 15, 2019 0.0425 0.0425 0.0425 0 +0.00(+1.43%)
Aug 13, 2019 0.0419 0.0419 0.0419 0 -0.00(-10.09%)
Aug 08, 2019 0.0466 0.0466 0.0466 0 -0.01(-15.12%)
Aug 02, 2019 0.0549 0.0549 0.0549 0 +0.01(+25.92%)
Jul 30, 2019 0.0436 0.0436 0.0436 0 -0.00(-1.36%)
Jul 29, 2019 0.0418 0.0442 0.0418 0.0442 11,000 -0.01(-12.30%)
Jul 26, 2019 0.0504 0.0504 0.0504 0.0504 2,000 +0.01(+13.00%)
Jul 24, 2019 0.0446 0.0446 0.0446 0 +0.00(+0.00%)
Jul 23, 2019 0.0446 0.0446 0.0446 0.0446 3,000 -0.02(-30.31%)
Jul 17, 2019 0.0640 0.0640 0.0640 0 +0.01(+14.29%)
Jul 12, 2019 0.0560 0.0560 0.0560 0 -0.00(-1.75%)
Jul 11, 2019 0.0562 0.0600 0.0562 0.0570 32,850 -0.00(-5.00%)
Jul 10, 2019 0.0600 0.0600 0.0600 0.0600 6,000 +0.01(+11.94%)
Jul 09, 2019 0.0536 0.0536 0.0536 0.0536 2,000 -0.01(-9.15%)
Jul 01, 2019 0.0590 0.0590 0.0590 0 +0.00(+4.06%)
Jun 28, 2019 0.0562 0.0567 0.0485 0.0567 25,000 +0.00(+4.61%)
Jun 26, 2019 0.0542 0.0542 0.0542 0 -0.00(-8.29%)
Jun 25, 2019 0.0591 0.0591 0.0591 0.0591 732 +0.00(+7.45%)
Jun 24, 2019 0.0600 0.0609 0.0550 0.0550 27,000 +0.00(+5.97%)
Jun 21, 2019 0.0519 0.0519 0.0519 0.0519 1,100 +0.00(+5.92%)
Jun 18, 2019 0.0490 0.0490 0.0490 0 +0.00(+10.11%)
Jun 17, 2019 0.0445 0.0445 0.0445 0.0445 1,000 -0.01(-19.09%)
Jun 14, 2019 0.0550 0.0550 0.0550 0.0550 19,300 +0.00(+0.00%)
Jun 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 11, 2019 0.0550 0.0550 0.0550 0.0550 500 -0.00(-3.51%)
Jun 06, 2019 0.0570 0.0570 0.0570 0 -0.00(-5.00%)
May 31, 2019 0.0600 0.0600 0.0600 0 +0.00(+6.57%)
May 28, 2019 0.0563 0.0563 0.0563 0 -0.00(-6.17%)
May 22, 2019 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
May 21, 2019 0.0610 0.0610 0.0590 0.0590 40,000 +0.00(+7.27%)
May 20, 2019 0.0550 0.0550 0.0550 0.0550 499 -0.01(-14.86%)
May 16, 2019 0.0646 0.0646 0.0646 0 +0.00(+6.43%)
May 13, 2019 0.0607 0.0607 0.0607 0 -0.01(-17.97%)
May 10, 2019 0.0715 0.0740 0.0715 0.0740 1,000 +0.00(+2.64%)
May 09, 2019 0.0680 0.0721 0.0680 0.0721 34,600 +0.01(+12.66%)
May 08, 2019 0.0640 0.0640 0.0640 0.0640 4,000 -0.01(-10.36%)
May 03, 2019 0.0714 0.0714 0.0714 0 +0.00(+4.23%)
May 02, 2019 0.0614 0.0685 0.0583 0.0685 45,937 +0.02(+28.52%)
Apr 30, 2019 0.0533 0.0533 0.0533 0 -0.01(-16.98%)
Apr 29, 2019 0.0645 0.0652 0.0630 0.0642 153,300 +0.01(+17.37%)
Apr 24, 2019 0.0547 0.0547 0.0547 0 +0.00(+0.74%)
Apr 23, 2019 0.0641 0.0641 0.0543 0.0543 1,599 -0.01(-11.71%)
Apr 16, 2019 0.0615 0.0615 0.0615 0 -0.00(-2.84%)
Apr 15, 2019 0.0633 0.0633 0.0633 0.0633 999 -0.00(-2.16%)
Apr 11, 2019 0.0647 0.0647 0.0647 0 +0.00(+5.20%)
Apr 10, 2019 0.0600 0.0615 0.0551 0.0615 23,920 +0.00(+2.50%)
Apr 09, 2019 0.0600 0.0600 0.0600 0.0600 64,100 -0.00(-2.44%)
Apr 05, 2019 0.0615 0.0618 0.0615 0.0615 17,692 +0.00(+4.59%)
Apr 02, 2019 0.0588 0.0588 0.0588 0 +0.00(+3.16%)
Apr 01, 2019 0.0570 0.0570 0.0570 0.0570 12,000 -0.00(-7.32%)
Mar 29, 2019 0.0615 0.0615 0.0615 0.0615 3,000 -0.01(-9.69%)
Mar 28, 2019 0.0681 0.0681 0.0681 0.0681 4,999 +0.00(+1.95%)
Mar 27, 2019 0.0682 0.0682 0.0668 0.0668 18,333 +0.00(+7.22%)
Mar 25, 2019 0.0623 0.0623 0.0623 0 +0.00(+1.63%)
Mar 22, 2019 0.0613 0.0613 0.0613 0.0613 16,200 +0.01(+13.10%)
Mar 21, 2019 0.0550 0.0550 0.0542 0.0542 25,100 +0.00(+1.50%)
Mar 20, 2019 0.0534 0.0534 0.0534 0.0534 3,000 -0.01(-17.97%)
Mar 19, 2019 0.0651 0.0651 0.0651 0.0651 900 -0.00(-0.76%)
Mar 18, 2019 0.0672 0.0672 0.0656 0.0656 6,815 +0.00(+2.50%)
Mar 14, 2019 0.0640 0.0640 0.0640 0 +0.01(+9.03%)
Mar 12, 2019 0.0587 0.0587 0.0587 0 -0.01(-13.55%)
Mar 11, 2019 0.0679 0.0679 0.0679 0.0679 5,000 -0.00(-1.02%)
Mar 07, 2019 0.0686 0.0686 0.0686 0 -0.00(-2.00%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 14,795 +0.00(+2.04%)
Mar 04, 2019 0.0686 0.0686 0.0686 0 -0.00(-2.00%)
Mar 01, 2019 0.0730 0.0730 0.0700 0.0700 8,200 -0.00(-0.71%)
Feb 28, 2019 0.0747 0.0747 0.0705 0.0705 4,500 -0.01(-12.96%)
Feb 27, 2019 0.0742 0.0810 0.0742 0.0810 40,599 -0.00(-0.49%)
Feb 26, 2019 0.0814 0.0814 0.0814 0.0814 5,000 +0.00(+4.49%)
Feb 25, 2019 0.0779 0.0779 0.0779 0.0779 869 +0.02(+26.67%)
Feb 22, 2019 0.0695 0.0695 0.0615 0.0615 20,600 -0.01(-11.13%)
Feb 21, 2019 0.0692 0.0692 0.0692 0.0692 7,142 -0.00(-1.14%)
Feb 19, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.57%)
Feb 15, 2019 0.0696 0.0696 0.0696 0.0696 4,900 +0.00(+1.31%)
Feb 14, 2019 0.0687 0.0687 0.0687 0.0687 9,998 +0.00(+2.54%)
Feb 13, 2019 0.0661 0.0670 0.0661 0.0670 2,000 +0.00(+7.20%)
Feb 12, 2019 0.0625 0.0625 0.0625 0.0625 4,999 -0.00(-0.48%)
Feb 11, 2019 0.0628 0.0628 0.0628 0.0628 15,650 -0.00(-0.32%)
Feb 07, 2019 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Feb 06, 2019 0.0699 0.0699 0.0620 0.0620 20,118 -0.00(-7.32%)
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.