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 (%)
Oct 30, 2020 0.0952 0.0952 0.0952 0.0952 1,000 -0.02(-14.54%)
Oct 22, 2020 0.1114 0.1114 0.1114 0 +0.00(+0.00%)
Oct 19, 2020 0.1114 0.1114 0.1114 0 -0.01(-5.03%)
Oct 16, 2020 0.1100 0.1173 0.1100 0.1173 18,000 +0.01(+4.83%)
Oct 15, 2020 0.1057 0.1119 0.1046 0.1119 12,395 +0.01(+10.03%)
Oct 14, 2020 0.0978 0.1017 0.0978 0.1017 40,000 +0.00(+0.10%)
Oct 13, 2020 0.1016 0.1016 0.1016 0.1016 10,000 +0.00(+1.60%)
Oct 12, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+2.25%)
Oct 09, 2020 0.1028 0.1028 0.0978 0.0978 57,300 -0.00(-0.51%)
Oct 08, 2020 0.0983 0.0983 0.0983 0.0983 10,000 -0.00(-3.15%)
Oct 07, 2020 0.0921 0.1015 0.0921 0.1015 20,000 +0.00(+2.01%)
Oct 06, 2020 0.0995 0.0995 0.0995 0.0995 400 +0.00(+2.79%)
Oct 05, 2020 0.0995 0.0995 0.0968 0.0968 11,000 +0.00(+4.09%)
Oct 01, 2020 0.0930 0.0930 0.0930 0 +0.00(+2.20%)
Sep 30, 2020 0.0995 0.0995 0.0910 0.0910 25,500 -0.01(-8.54%)
Sep 29, 2020 0.0995 0.0995 0.0995 0.0995 4,000 +0.00(+3.86%)
Sep 28, 2020 0.0958 0.0958 0.0958 0.0958 10,000 -0.00(-3.72%)
Sep 24, 2020 0.0995 0.0995 0.0995 0 +0.00(+0.00%)
Sep 22, 2020 0.0995 0.0995 0.0995 0 +0.00(+3.43%)
Sep 21, 2020 0.1025 0.1025 0.0962 0.0962 47,000 +0.00(+3.00%)
Sep 18, 2020 0.0898 0.1005 0.0898 0.0934 69,200 -0.01(-8.79%)
Sep 17, 2020 0.0893 0.1024 0.0893 0.1024 34,500 +0.01(+7.79%)
Sep 16, 2020 0.0968 0.0984 0.0950 0.0950 40,000 +0.01(+6.74%)
Sep 14, 2020 0.0890 0.0890 0.0890 0 +0.00(+1.14%)
Sep 10, 2020 0.0880 0.0880 0.0880 0 +0.00(+2.21%)
Sep 08, 2020 0.0861 0.0861 0.0861 0 -0.01(-6.41%)
Sep 04, 2020 0.0896 0.0920 0.0896 0.0920 11,800 +0.00(+0.44%)
Sep 03, 2020 0.0892 0.0916 0.0892 0.0916 7,499 -0.01(-12.60%)
Sep 02, 2020 0.0995 0.1048 0.0995 0.1048 1,800 +0.00(+1.55%)
Aug 31, 2020 0.1032 0.1032 0.1032 0 -0.00(-1.71%)
Aug 28, 2020 0.1050 0.1050 0.1050 0.1050 1,500 -0.00(-1.59%)
Aug 27, 2020 0.1056 0.1067 0.1056 0.1067 858 +0.01(+6.17%)
Aug 26, 2020 0.1005 0.1005 0.1005 0.1005 10,000 -0.01(-5.37%)
Aug 25, 2020 0.1013 0.1063 0.1013 0.1062 28,548 -0.00(-0.09%)
Aug 24, 2020 0.1079 0.1079 0.1010 0.1063 70,704 -0.00(-3.19%)
Aug 21, 2020 0.1098 0.1098 0.1098 0.1098 2,000 -0.00(-0.09%)
Aug 20, 2020 0.1100 0.1100 0.1098 0.1099 28,090 +0.00(+3.68%)
Aug 19, 2020 0.1035 0.1124 0.1035 0.1060 120,800 +0.00(+0.95%)
Aug 18, 2020 0.1127 0.1127 0.1050 0.1050 38,500 -0.00(-0.85%)
Aug 17, 2020 0.1097 0.1097 0.1041 0.1059 35,199 +0.01(+5.90%)
Aug 14, 2020 0.1054 0.1055 0.1000 0.1000 27,000 -0.01(-6.10%)
Aug 13, 2020 0.1065 0.1108 0.1061 0.1065 62,500 +0.00(+2.11%)
Aug 12, 2020 0.1143 0.1143 0.1043 0.1043 33,272 +0.01(+8.65%)
Aug 11, 2020 0.0960 0.0960 0.0960 0.0960 20,000 -0.01(-7.87%)
Aug 10, 2020 0.1062 0.1062 0.0994 0.1042 20,000 -0.00(-1.79%)
Aug 07, 2020 0.1033 0.1061 0.0956 0.1061 58,800 +0.01(+5.68%)
Aug 06, 2020 0.0939 0.1037 0.0939 0.1004 63,835 -0.01(-7.29%)
Aug 05, 2020 0.0990 0.1100 0.0990 0.1083 9,973 +0.01(+12.70%)
Aug 04, 2020 0.1190 0.1190 0.0961 0.0961 72,980 +0.01(+15.78%)
Aug 03, 2020 0.0830 0.0830 0.0830 0.0830 20,000 -0.00(-0.12%)
Jul 31, 2020 0.0831 0.0831 0.0831 0.0831 1,200 -0.00(-1.42%)
Jul 29, 2020 0.0843 0.0843 0.0843 0 +0.01(+9.06%)
Jul 28, 2020 0.0862 0.0862 0.0773 0.0773 2,600 -0.00(-0.26%)
Jul 27, 2020 0.0800 0.0800 0.0775 0.0775 1,278 -0.02(-16.93%)
Jul 24, 2020 0.0934 0.0934 0.0933 0.0933 5,000 +0.00(+5.66%)
Jul 23, 2020 0.0940 0.0940 0.0883 0.0883 31,000 +0.01(+14.68%)
Jul 22, 2020 0.0770 0.0770 0.0770 0.0770 20,000 -0.02(-18.95%)
Jul 21, 2020 0.0834 0.0950 0.0834 0.0950 2,770 +0.00(+2.70%)
Jul 20, 2020 0.1009 0.1009 0.0925 0.0925 1,491 -0.00(-1.39%)
Jul 17, 2020 0.1020 0.1044 0.0871 0.0938 27,300 +0.01(+6.11%)
Jul 16, 2020 0.0845 0.0922 0.0837 0.0884 24,275 +0.00(+5.24%)
Jul 15, 2020 0.0860 0.0860 0.0840 0.0840 1,752 +0.01(+10.53%)
Jul 13, 2020 0.0760 0.0760 0.0760 0 +0.01(+7.80%)
Jul 10, 2020 0.0610 0.0705 0.0610 0.0705 84,700 -0.01(-9.03%)
Jul 09, 2020 0.0823 0.0823 0.0775 0.0775 599 +0.00(+4.59%)
Jul 08, 2020 0.0725 0.0790 0.0672 0.0741 25,905 -0.01(-9.85%)
Jul 07, 2020 0.0724 0.0822 0.0700 0.0822 79,899 +0.01(+21.24%)
Jul 06, 2020 0.0490 0.0678 0.0490 0.0678 31,961 +0.02(+41.54%)
Jul 02, 2020 0.0479 0.0479 0.0479 0.0479 56,200 -0.00(-6.08%)
Jul 01, 2020 0.0500 0.0530 0.0475 0.0510 105,500 +0.00(+4.08%)
Jun 30, 2020 0.0440 0.0490 0.0440 0.0490 56,100 +0.00(+0.20%)
Jun 26, 2020 0.0489 0.0489 0.0489 0 +0.01(+24.11%)
Jun 23, 2020 0.0394 0.0394 0.0394 0 +0.00(+3.96%)
Jun 11, 2020 0.0379 0.0379 0.0379 0 -0.01(-18.49%)
Jun 09, 2020 0.0465 0.0465 0.0465 0 +0.01(+17.42%)
Jun 05, 2020 0.0396 0.0396 0.0396 0 -0.01(-11.41%)
Jun 01, 2020 0.0447 0.0447 0.0447 0 +0.00(+0.00%)
May 22, 2020 0.0447 0.0447 0.0447 0 -0.00(-0.22%)
May 19, 2020 0.0448 0.0448 0.0448 0 +0.00(+6.67%)
May 18, 2020 0.0420 0.0420 0.0420 0.0420 200 +0.00(+0.00%)
May 14, 2020 0.0420 0.0420 0.0420 0 +0.01(+15.07%)
May 11, 2020 0.0365 0.0365 0.0365 0 -0.01(-13.30%)
May 06, 2020 0.0421 0.0421 0.0421 0 +0.00(+0.00%)
May 05, 2020 0.0421 0.0421 0.0421 0.0421 13,700 -0.00(-4.32%)
May 01, 2020 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Apr 30, 2020 0.0430 0.0430 0.0430 0.0430 10,000 -0.01(-10.42%)
Apr 29, 2020 0.0400 0.0489 0.0400 0.0480 121,250 +0.02(+50.00%)
Apr 24, 2020 0.0320 0.0320 0.0320 0 +0.00(+5.26%)
Apr 21, 2020 0.0304 0.0304 0.0304 0 +0.00(+1.33%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 2,000 -0.00(-13.04%)
Apr 17, 2020 0.0345 0.0345 0.0345 0.0345 600 +0.01(+27.78%)
Apr 16, 2020 0.0270 0.0270 0.0270 0.0270 1,500 +0.00(+17.90%)
Apr 15, 2020 0.0229 0.0229 0.0229 0.0229 5,800 +0.00(+15.66%)
Apr 13, 2020 0.0198 0.0198 0.0198 0 +0.00(+0.00%)
Apr 09, 2020 0.0254 0.0280 0.0198 0.0198 9,200 +0.00(+13.14%)
Apr 02, 2020 0.0175 0.0175 0.0175 0 -0.00(-12.94%)
Mar 30, 2020 0.0201 0.0201 0.0201 0 +0.00(+3.08%)
Mar 27, 2020 0.0195 0.0195 0.0195 0.0195 5,100 +0.00(+11.43%)
Mar 26, 2020 0.0175 0.0175 0.0175 0.0175 1,517 -0.00(-22.22%)
Mar 25, 2020 0.0225 0.0225 0.0225 150 +0.00(+0.00%)
Mar 24, 2020 0.0192 0.0225 0.0192 0.0225 85,000 +0.00(+2.27%)
Mar 23, 2020 0.0220 0.0220 0.0220 0.0220 2,000 +0.00(+15.79%)
Mar 19, 2020 0.0190 0.0190 0.0190 0 -0.01(-30.15%)
Mar 13, 2020 0.0272 0.0272 0.0272 0 -0.00(-6.21%)
Mar 12, 2020 0.0273 0.0312 0.0271 0.0290 1,220 +0.00(+3.57%)
Mar 10, 2020 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Mar 06, 2020 0.0290 0.0290 0.0290 0 +0.00(+1.75%)
Mar 05, 2020 0.0300 0.0300 0.0251 0.0285 18,000 -0.00(-13.64%)
Mar 03, 2020 0.0330 0.0330 0.0330 0 -0.01(-25.00%)
Feb 21, 2020 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Feb 19, 2020 0.0440 0.0440 0.0440 0.0440 2,000 +0.01(+23.25%)
Feb 14, 2020 0.0357 0.0357 0.0357 0 +0.00(+12.97%)
Feb 12, 2020 0.0316 0.0316 0.0316 0 +0.01(+29.51%)
Feb 04, 2020 0.0244 0.0244 0.0244 0 -0.00(-6.15%)
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%)
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.