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 (%)
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%)
Mar 01, 2018 0.1450 0.1450 0.1375 0.1375 61,799 -0.00(-2.20%)
Feb 28, 2018 0.1447 0.1489 0.1406 0.1406 4,450 -0.02(-11.18%)
Feb 27, 2018 0.1590 0.1590 0.1583 0.1583 2,300 -0.00(-0.44%)
Feb 26, 2018 0.1596 0.1674 0.1516 0.1590 92,001 -0.00(-0.93%)
Feb 23, 2018 0.1596 0.1605 0.1580 0.1605 4,805 -0.00(-2.86%)
Feb 22, 2018 0.1652 5,605 -0.00(-2.81%)
Feb 20, 2018 0.1700 0.1700 0.1700 0 +0.01(+5.33%)
Feb 16, 2018 0.1614 0.1614 0.1614 0 +0.01(+5.42%)
Feb 14, 2018 0.1531 0.1531 0.1531 0 +0.01(+5.66%)
Feb 13, 2018 0.1568 0.1568 0.1449 0.1449 3,250 +0.02(+13.29%)
Feb 12, 2018 0.1279 0.1279 0.1279 0.1279 200 -0.00(-0.78%)
Feb 08, 2018 0.1289 0.1289 0.1289 0 -0.02(-13.66%)
Feb 02, 2018 0.1493 0.1493 0.1493 0 -0.02(-9.46%)
Feb 01, 2018 0.1610 0.1649 0.1592 0.1649 16,146 -0.02(-8.44%)
Jan 31, 2018 0.2100 0.2100 0.1801 0.1801 50,252 -0.02(-9.86%)
Jan 30, 2018 0.1666 0.2170 0.1653 0.1998 57,994 +0.04(+25.66%)
Jan 29, 2018 0.1692 0.1692 0.1590 0.1590 4,699 -0.01(-5.75%)
Jan 26, 2018 0.1685 0.1687 0.1532 0.1687 13,316 +0.02(+16.26%)
Jan 25, 2018 0.1596 0.1596 0.1451 0.1451 804 -0.01(-7.28%)
Jan 24, 2018 0.1600 0.1600 0.1558 0.1565 9,850 +0.01(+3.78%)
Jan 23, 2018 0.1464 0.1508 0.1464 0.1508 41,529 +0.00(+2.94%)
Jan 22, 2018 0.1645 0.1645 0.1465 0.1465 3,250 -0.00(-1.78%)
Jan 19, 2018 0.1578 0.1578 0.1491 0.1492 21,250 -0.03(-16.35%)
Jan 17, 2018 0.1783 0.1783 0.1783 0 +0.00(+0.68%)
Jan 16, 2018 0.1964 0.1964 0.1771 0.1771 22,135 -0.01(-3.17%)
Jan 12, 2018 0.1829 0.1829 0.1829 0 -0.03(-12.90%)
Jan 11, 2018 0.2121 0.2173 0.2100 0.2100 5,325 +0.02(+8.98%)
Jan 10, 2018 0.2190 0.2190 0.1927 0.1927 6,648 -0.03(-12.73%)
Jan 09, 2018 0.2311 0.2311 0.2150 0.2208 6,257 -0.01(-4.62%)
Jan 08, 2018 0.2705 0.2705 0.2305 0.2315 24,989 -0.01(-3.62%)
Jan 05, 2018 0.2081 0.2402 0.2081 0.2402 30,200 -0.00(-0.83%)
Jan 04, 2018 0.2376 0.2437 0.2336 0.2422 13,000 +0.00(+0.02%)
Jan 03, 2018 0.2545 0.2545 0.2422 0.2422 2,185 +0.02(+7.19%)
Jan 02, 2018 0.2115 0.2259 0.2100 0.2259 6,571 +0.01(+2.59%)
Dec 29, 2017 0.2202 0.2202 0.2202 0 +0.00(+0.69%)
Dec 28, 2017 0.2223 0.2288 0.1926 0.2187 20,166 -0.00(-2.02%)
Dec 27, 2017 0.1800 0.2343 0.1800 0.2232 167,000 +0.08(+55.00%)
Dec 26, 2017 0.1440 0.1440 0.1440 0.1440 5,000 -0.02(-13.77%)
Dec 22, 2017 0.1378 0.1670 0.1378 0.1670 29,200 +0.01(+7.74%)
Dec 21, 2017 0.1511 0.1550 0.1506 0.1550 26,852 +0.01(+9.93%)
Dec 20, 2017 0.1382 0.1410 0.1382 0.1410 34,000 -0.00(-3.23%)
Dec 19, 2017 0.1415 0.1496 0.1410 0.1457 31,700 -0.01(-6.84%)
Dec 18, 2017 0.1370 0.1564 0.1370 0.1564 14,600 +0.03(+27.00%)
Dec 15, 2017 0.1277 0.1277 0.1231 0.1231 54,500 -0.02(-16.28%)
Dec 14, 2017 0.1290 0.1471 0.1290 0.1471 14,000 -0.01(-6.96%)
Dec 13, 2017 0.1683 0.1683 0.1581 0.1581 8,008 -0.01(-7.54%)
Dec 12, 2017 0.1489 0.1710 0.1455 0.1710 56,200 +0.03(+19.50%)
Dec 11, 2017 0.1431 0.1431 0.1431 0.1431 600 +0.02(+14.30%)
Dec 08, 2017 0.1313 0.1313 0.1252 0.1252 600 -0.00(-2.03%)
Dec 07, 2017 0.1253 0.1278 0.1253 0.1278 2,500 +0.01(+9.98%)
Dec 05, 2017 0.1162 0.1162 0.1162 0 -0.01(-9.22%)
Dec 04, 2017 0.1280 0.1280 0.1280 0.1280 2,500 +0.03(+24.51%)
Nov 30, 2017 0.1028 0.1028 0.1028 0 -0.00(-0.77%)
Nov 28, 2017 0.1036 0.1036 0.1036 0 -0.00(-3.18%)
Nov 27, 2017 0.1070 0.1070 0.1070 0.1070 800 +0.02(+19.69%)
Nov 24, 2017 0.0894 0.0894 0.0894 0.0894 100 -0.01(-14.29%)
Nov 22, 2017 0.1093 0.1093 0.1043 0.1043 3,150 +0.03(+35.45%)
Nov 17, 2017 0.0770 0.0770 0.0770 0 +0.01(+13.24%)
Nov 14, 2017 0.0680 0.0680 0.0680 0 -0.00(-5.56%)
Nov 10, 2017 0.0720 0.0720 0.0720 0 -0.00(-4.76%)
Nov 07, 2017 0.0756 0.0756 0.0756 0 -0.01(-10.21%)
Nov 06, 2017 0.0842 0.0842 0.0842 0.0842 842 +0.01(+8.23%)
Oct 24, 2017 0.0778 0.0778 0.0778 0 -0.01(-8.47%)
Oct 23, 2017 0.0850 0.0850 0.0850 0.0850 5,000 +0.03(+63.46%)
Sep 19, 2017 0.0520 0.0520 0.0520 0 -0.00(-7.14%)
Sep 12, 2017 0.0560 0.0560 0.0560 0 -0.00(-1.75%)
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.