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 (%)
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%)
Sep 04, 2018 0.0693 0.0693 0.0693 0 +0.00(+6.62%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 -0.00(-4.69%)
Aug 30, 2018 0.0743 0.0743 0.0600 0.0682 2,430 -0.00(-5.93%)
Aug 28, 2018 0.0725 0.0725 0.0725 0 -0.00(-4.35%)
Aug 27, 2018 0.0758 0.0758 0.0758 0.0758 500 +0.01(+16.08%)
Aug 24, 2018 0.0664 0.0682 0.0653 0.0653 2,300 -0.00(-3.83%)
Aug 23, 2018 0.0679 0.0679 0.0679 0.0679 2,709 +0.00(+6.09%)
Aug 22, 2018 0.0670 0.0670 0.0633 0.0640 8,042 -0.00(-1.08%)
Aug 21, 2018 0.0546 0.0669 0.0546 0.0647 25,500 +0.01(+18.72%)
Aug 20, 2018 0.0641 0.0641 0.0530 0.0545 13,709 -0.01(-20.32%)
Aug 17, 2018 0.0553 0.0684 0.0553 0.0684 31,100 +0.00(+7.38%)
Aug 16, 2018 0.0583 0.0637 0.0583 0.0637 17,800 -0.00(-1.70%)
Aug 14, 2018 0.0648 0.0648 0.0648 0 +0.00(+0.00%)
Aug 10, 2018 0.0648 0.0648 0.0648 0 -0.01(-8.60%)
Aug 09, 2018 0.0709 0.0709 0.0709 0.0709 10,000 +0.01(+11.13%)
Aug 08, 2018 0.0621 0.0638 0.0621 0.0638 20,365 -0.01(-18.21%)
Aug 07, 2018 0.0780 0.0780 0.0780 50 +0.00(+0.00%)
Aug 06, 2018 0.0780 0.0780 0.0780 0.0780 200 +0.01(+14.54%)
Aug 03, 2018 0.0681 0.0681 0.0681 0.0681 1,300 -0.01(-8.34%)
Jul 30, 2018 0.0743 0.0743 0.0743 0 -0.01(-8.16%)
Jul 26, 2018 0.0809 0.0809 0.0809 0 -0.00(-1.70%)
Jul 24, 2018 0.0823 0.0823 0.0823 0 +0.01(+9.01%)
Jul 20, 2018 0.0755 0.0755 0.0755 0 +0.00(+4.72%)
Jul 18, 2018 0.0721 0.0721 0.0721 0 -0.02(-18.90%)
Jul 17, 2018 0.0889 0.0889 0.0889 0.0889 2,313 -0.00(-3.37%)
Jul 16, 2018 0.0917 0.0923 0.0917 0.0920 18,406 -0.00(-0.43%)
Jul 13, 2018 0.0781 0.0924 0.0781 0.0924 10,800 +0.01(+7.32%)
Jul 12, 2018 0.0861 0.0861 0.0861 0.0861 1,050 -0.00(-4.01%)
Jul 11, 2018 0.0850 0.0897 0.0787 0.0897 12,445 +0.01(+8.60%)
Jul 10, 2018 0.0877 0.0959 0.0826 0.0826 13,962 +0.00(+4.61%)
Jun 28, 2018 0.0790 0.0790 0.0790 0 +0.01(+9.51%)
Jun 27, 2018 0.0722 0.0771 0.0721 0.0721 8,700 -0.01(-14.17%)
Jun 26, 2018 0.0840 0.0840 0.0840 0.0840 625 +0.00(+0.24%)
Jun 25, 2018 0.0880 0.0880 0.0838 0.0838 1,000 -0.01(-7.81%)
Jun 22, 2018 0.0893 0.0909 0.0814 0.0909 700 +0.01(+16.99%)
Jun 21, 2018 0.0876 0.0913 0.0777 0.0777 11,320 -0.01(-11.20%)
Jun 20, 2018 0.0729 0.0875 0.0729 0.0875 15,100 -0.00(-0.34%)
Jun 19, 2018 0.0878 0.0878 0.0878 0.0878 200 +0.01(+17.54%)
Jun 18, 2018 0.0802 0.0802 0.0747 0.0747 43,000 -0.00(-5.44%)
Jun 15, 2018 0.0876 0.0876 0.0790 0 -0.01(-9.82%)
Jun 14, 2018 0.0876 0.0876 0.0876 0.0876 1,520 -0.01(-10.06%)
Jun 13, 2018 0.0974 0.0974 0.0974 0.0974 925 +0.01(+8.58%)
Jun 12, 2018 0.0897 0.0897 0.0897 0.0897 450 -0.00(-3.96%)
Jun 11, 2018 0.0934 0.0934 0.0934 0.0934 200 -0.01(-5.66%)
Jun 08, 2018 0.0972 0.1019 0.0972 0.0990 3,650 +0.00(+0.81%)
Jun 07, 2018 0.1008 0.1008 0.0982 0.0982 19,159 +0.01(+5.82%)
Jun 06, 2018 0.0945 0.0960 0.0842 0.0928 41,634 +0.01(+9.05%)
Jun 05, 2018 0.0886 0.1040 0.0851 0.0851 23,000 -0.02(-17.30%)
Jun 04, 2018 0.0979 0.1029 0.0979 0.1029 1,500 -0.00(-2.83%)
Jun 01, 2018 0.1022 0.1128 0.1022 0.1059 21,237 -0.01(-6.94%)
May 31, 2018 0.1103 0.1139 0.0952 0.1138 21,166 +0.01(+6.55%)
May 30, 2018 0.0780 0.1068 0.0780 0.1068 44,500 +0.04(+48.95%)
May 29, 2018 0.0604 0.0717 0.0604 0.0717 9,200 -0.00(-4.02%)
May 24, 2018 0.0747 0.0747 0.0747 0 -0.01(-6.62%)
May 23, 2018 0.0800 0.0800 0.0800 0.0800 250 -0.00(-4.42%)
May 22, 2018 0.0724 0.0837 0.0724 0.0837 6,277 -0.01(-9.02%)
May 21, 2018 0.0910 0.0920 0.0910 0.0920 6,000 +0.01(+16.16%)
May 16, 2018 0.0792 0.0792 0.0792 0 -0.01(-6.71%)
May 15, 2018 0.0849 0.0849 0.0849 0.0849 6,688 +0.01(+13.20%)
May 09, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 08, 2018 0.0800 0.0800 0.0800 0.0800 6,025 -0.00(-3.61%)
May 07, 2018 0.0786 0.0830 0.0786 0.0830 14,330 -0.00(-4.27%)
May 04, 2018 0.0867 0.0867 0.0867 0.0867 200 +0.00(+0.12%)
May 02, 2018 0.0866 0.0866 0.0866 0 +0.01(+9.62%)
May 01, 2018 0.0829 0.0829 0.0777 0.0790 32,400 -0.02(-16.84%)
Apr 26, 2018 0.0950 0.0950 0.0950 0 -0.00(-4.04%)
Apr 24, 2018 0.0990 0.0990 0.0990 0 +0.00(+1.23%)
Apr 19, 2018 0.0978 0.0978 0.0978 0 -0.00(-2.20%)
Apr 18, 2018 0.1040 0.1040 0.1000 0.1000 10,800 +0.00(+0.00%)
Apr 16, 2018 0.1000 0.1000 0.1000 0 +0.00(+3.09%)
Apr 12, 2018 0.0970 0.0970 0.0970 0 -0.00(-3.58%)
Apr 11, 2018 0.1006 0.1006 0.1006 0.1006 600 -0.00(-4.10%)
Apr 10, 2018 0.1049 0.1049 0.1049 0.1049 500 +0.02(+17.73%)
Apr 09, 2018 0.0939 0.0939 0.0882 0.0891 12,000 -0.01(-7.19%)
Apr 06, 2018 0.1039 0.1039 0.0892 0.0960 54,369 -0.00(-3.90%)
Apr 05, 2018 0.0949 0.0999 0.0851 0.0999 28,320 +0.01(+8.58%)
Apr 04, 2018 0.0760 0.0920 0.0760 0.0920 33,395 +0.01(+9.92%)
Apr 03, 2018 0.0875 0.0889 0.0796 0.0837 44,379 -0.01(-7.00%)
Apr 02, 2018 0.1018 0.1018 0.0851 0.0900 8,604 -0.00(-4.46%)
Mar 28, 2018 0.0942 0.0942 0.0942 0 -0.02(-17.37%)
Mar 27, 2018 0.1154 0.1154 0.1140 0.1140 2,415 -0.00(-3.47%)
Mar 26, 2018 0.1181 0.1181 0.1181 0.1181 2,600 -0.00(-2.80%)
Mar 23, 2018 0.1072 0.1215 0.1072 0.1215 7,500 +0.02(+14.19%)
Mar 22, 2018 0.1071 0.1071 0.1064 0.1064 24,520 -0.00(-0.75%)
Mar 21, 2018 0.1206 0.1209 0.1072 0.1072 81,804 +0.00(+0.94%)
Mar 20, 2018 0.1091 0.1166 0.1062 0.1062 92,100 -0.01(-10.61%)
Mar 19, 2018 0.1247 0.1273 0.1113 0.1188 8,901 +0.01(+5.88%)
Mar 16, 2018 0.1197 0.1197 0.1122 0.1122 13,000 -0.00(-0.27%)
Mar 15, 2018 0.1125 0.1125 0.1125 0.1125 500 -0.00(-1.23%)
Mar 14, 2018 0.1112 0.1139 0.1112 0.1139 21,000 -0.01(-6.41%)
Mar 13, 2018 0.1258 0.1258 0.1217 0.1217 15,000 -0.01(-4.60%)
Mar 12, 2018 0.1228 0.1276 0.1228 0.1276 24,500 -0.00(-1.87%)
Mar 09, 2018 0.1300 0.1311 0.1300 0.1300 7,289 +0.01(+7.35%)
Mar 08, 2018 0.1300 0.1300 0.1211 0.1211 2,000 -0.00(-3.35%)
Mar 07, 2018 0.1253 0.1253 0.1253 0.1253 2,000 -0.00(-2.11%)
Mar 06, 2018 0.1340 0.1340 0.1151 0.1280 61,375 -0.01(-4.19%)
Mar 05, 2018 0.1360 0.1360 0.1329 0.1336 46,000 +0.00(+1.83%)
Mar 02, 2018 0.1312 0.1312 0.1312 0.1312 500 -0.01(-4.58%)
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.