Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2019		0.0669	0.0669	0.0669	0	-0.00(-4.02%)
Jan 30, 2019		0.0697	0.0697	0.0697	0	+0.00(+0.14%)
Jan 29, 2019	0.0696	0.0696	0.0696	0.0696	4,999	-0.00(-0.14%)
Jan 25, 2019		0.0697	0.0697	0.0697	0	+0.00(+7.23%)
Jan 23, 2019		0.0650	0.0650	0.0650	0	+0.01(+8.33%)
Jan 22, 2019	0.0670	0.0670	0.0600	0.0600	49,200	-0.01(-11.50%)
Jan 18, 2019	0.0601	0.0678	0.0601	0.0678	6,900	+0.01(+12.62%)
Jan 16, 2019		0.0602	0.0602	0.0602	0	-0.00(-4.29%)
Jan 15, 2019	0.0629	0.0629	0.0629	0.0629	17,598	-0.01(-9.50%)
Jan 14, 2019	0.0695	0.0695	0.0695	0.0695	4,999	-0.00(-5.18%)
Jan 11, 2019	0.0733	0.0733	0.0733	0.0733	10,000	+0.01(+9.57%)
Jan 10, 2019	0.0735	0.0735	0.0655	0.0669	17,179	-0.01(-13.68%)
Jan 09, 2019	0.0708	0.0775	0.0700	0.0775	23,500	+0.01(+10.24%)
Jan 07, 2019		0.0703	0.0703	0.0703	0	-0.00(-4.74%)
Jan 04, 2019	0.0727	0.0738	0.0683	0.0738	6,700	+0.00(+3.07%)
Jan 03, 2019	0.0599	0.0716	0.0599	0.0716	3,869	+0.02(+37.69%)
Dec 31, 2018		0.0520	0.0520	0.0520	0	-0.00(-7.96%)
Dec 28, 2018	0.0447	0.0565	0.0447	0.0565	11,000	+0.01(+14.14%)
Dec 27, 2018	0.0539	0.0539	0.0495	0.0495	8,646	+0.01(+26.92%)
Dec 26, 2018	0.0600	0.0600	0.0390	0.0390	30,000	-0.02(-27.91%)
Dec 21, 2018		0.0541	0.0541	0.0541	0	+0.00(+6.71%)
Dec 20, 2018	0.0507	0.0507	0.0507	0.0507	20,000	+0.00(+0.00%)
Dec 18, 2018		0.0507	0.0507	0.0507	0	-0.01(-14.79%)
Dec 17, 2018	0.0600	0.0600	0.0595	0.0595	8,701	+0.00(+7.99%)
Dec 14, 2018	0.0551	0.0551	0.0551	0.0551	6,000	-0.01(-12.54%)
Dec 12, 2018		0.0630	0.0630	0.0630	0	+0.00(+8.25%)
Dec 11, 2018	0.0608	0.0649	0.0582	0.0582	34,875	-0.00(-6.58%)
Dec 10, 2018	0.0614	0.0623	0.0614	0.0623	2,500	+0.00(+1.47%)
Dec 07, 2018	0.0614	0.0614	0.0614	0.0614	500	-0.01(-12.29%)
Dec 03, 2018		0.0700	0.0700	0.0700	0	+0.00(+1.60%)
Nov 30, 2018	0.0689	0.0689	0.0689	0.0689	7,000	+0.01(+10.06%)
Nov 29, 2018	0.0626	0.0626	0.0626	0.0626	4,000	-0.01(-9.14%)
Nov 28, 2018	0.0702	0.0702	0.0689	0.0689	10,500	-0.00(-0.29%)
Nov 27, 2018	0.0677	0.0692	0.0676	0.0691	20,854	+0.00(+0.14%)
Nov 26, 2018	0.0690	0.0690	0.0690	0.0690	4,000	-0.01(-9.21%)
Nov 21, 2018		0.0760	0.0760	0.0760	0	+0.00(+3.68%)
Nov 20, 2018	0.0702	0.0736	0.0688	0.0733	18,000	-0.00(-1.21%)
Nov 19, 2018	0.0728	0.0742	0.0728	0.0742	11,500	-0.01(-8.85%)
Nov 16, 2018	0.0779	0.0814	0.0779	0.0814	20,000	+0.01(+12.90%)
Nov 15, 2018	0.0697	0.0721	0.0693	0.0721	2,000	+0.01(+8.10%)
Nov 14, 2018	0.0794	0.0794	0.0667	0.0667	85,187	-0.01(-16.63%)
Nov 12, 2018		0.0800	0.0800	0.0800	0	-0.00(-1.23%)
Nov 09, 2018	0.0810	0.0810	0.0810	0.0810	1,500	+0.00(+0.00%)
Nov 07, 2018		0.0810	0.0810	0.0810	0	-0.00(-5.04%)
Nov 05, 2018		0.0853	0.0853	0.0853	0	+0.00(+3.14%)
Nov 02, 2018	0.0813	0.0893	0.0813	0.0827	5,800	+0.00(+3.37%)
Oct 31, 2018		0.0800	0.0800	0.0800	0	+0.00(+0.50%)
Oct 30, 2018	0.0915	0.0915	0.0751	0.0796	14,000	-0.02(-20.32%)
Oct 26, 2018		0.0999	0.0999	0.0999	0	+0.01(+10.39%)
Oct 24, 2018		0.0905	0.0905	0.0905	0	-0.00(-3.52%)
Oct 23, 2018	0.0861	0.1005	0.0857	0.0938	103,682	-0.01(-10.58%)
Oct 22, 2018	0.1000	0.1049	0.1000	0.1049	32,501	+0.00(+0.00%)
Oct 19, 2018	0.1090	0.1150	0.1049	0.1049	25,500	-0.01(-6.92%)
Oct 18, 2018	0.1227	0.1227	0.1127	0.1127	15,500	-0.01(-7.92%)
Oct 17, 2018	0.1200	0.1366	0.1066	0.1224	33,892	-0.01(-6.42%)
Oct 16, 2018	0.1455	0.1455	0.1289	0.1308	75,451	-0.01(-9.04%)
Oct 15, 2018	0.1337	0.1442	0.1270	0.1438	88,926	+0.01(+8.69%)
Oct 12, 2018	0.1447	0.1447	0.1276	0.1323	63,100	-0.01(-10.00%)
Oct 11, 2018	0.1629	0.1673	0.1399	0.1470	32,280	-0.02(-11.92%)
Oct 10, 2018	0.1648	0.1681	0.1600	0.1669	55,571	+0.01(+6.65%)
Oct 09, 2018	0.1541	0.1607	0.1483	0.1565	116,833	+0.01(+4.33%)
Oct 08, 2018	0.1650	0.1650	0.1500	0.1500	60,500	-0.01(-7.98%)
Oct 05, 2018	0.1529	0.1648	0.1450	0.1630	77,700	+0.02(+10.96%)
Oct 04, 2018	0.1799	0.1800	0.1350	0.1469	175,965	-0.03(-15.09%)
Oct 03, 2018	0.1398	0.1970	0.1370	0.1730	123,379	+0.03(+23.13%)
Oct 02, 2018	0.1173	0.1442	0.1173	0.1405	70,193	+0.04(+36.41%)
Oct 01, 2018	0.0877	0.1049	0.0877	0.1030	58,000	+0.02(+25.61%)
Sep 28, 2018	0.0845	0.0845	0.0820	0.0820	2,000	-0.01(-12.11%)
Sep 27, 2018	0.0933	0.0933	0.0933	0.0933	20,000	+0.01(+8.74%)
Sep 26, 2018	0.0953	0.0953	0.0858	0.0858	11,285	-0.01(-9.40%)
Sep 25, 2018	0.1028	0.1028	0.0900	0.0947	27,184	+0.01(+8.11%)
Sep 24, 2018	0.1000	0.1000	0.0876	0.0876	20,500	-0.02(-19.26%)
Sep 21, 2018	0.1107	0.1107	0.0955	0.1085	126,300	+0.00(+2.65%)
Sep 20, 2018	0.0912	0.1145	0.0912	0.1057	44,863	+0.02(+17.58%)
Sep 19, 2018	0.1130	0.1150	0.0899	0.0899	78,108	-0.02(-18.35%)
Sep 18, 2018	0.0700	0.1101	0.0700	0.1101	124,124	+0.03(+34.43%)
Sep 17, 2018	0.0781	0.0819	0.0781	0.0819	41,700	+0.01(+14.39%)
Sep 14, 2018	0.0745	0.0745	0.0678	0.0716	17,100	-0.00(-5.42%)
Sep 13, 2018	0.0814	0.0834	0.0757	0.0757	50,500	+0.00(+0.66%)
Sep 12, 2018	0.0857	0.0860	0.0752	0.0752	2,800	+0.01(+19.55%)
Sep 10, 2018		0.0629	0.0629	0.0629	0	-0.00(-0.63%)
Sep 07, 2018	0.0596	0.0633	0.0596	0.0633	24,300	-0.00(-3.36%)
Sep 06, 2018	0.0655	0.0655	0.0655	0.0655	1,171	-0.00(-5.48%)

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.

Neutrisci Intl Inc (OP: NRXCF )

Historical Prices

Free News Feed