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

Neovasc Inc (NQ: NVCN )

30.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 10, 2023 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 (%)
May 31, 2019 0.5095 0.5143 0.4900 0.5000 2,017,200 +0.00(+0.00%)
May 30, 2019 0.5000 0.5100 0.4900 0.5000 1,600,907 +0.00(+0.00%)
May 29, 2019 0.5100 0.5200 0.5000 0.5000 2,424,849 -0.02(-3.85%)
May 28, 2019 0.5700 0.5800 0.5000 0.5200 8,693,018 +0.01(+2.36%)
May 24, 2019 0.5000 0.5300 0.4760 0.5080 6,949,100 -0.02(-4.15%)
May 23, 2019 0.6900 0.8500 0.5000 0.5300 61,495,044 +0.06(+12.43%)
May 22, 2019 0.4861 0.5000 0.4700 0.4714 2,341,968 -0.01(-2.40%)
May 21, 2019 0.4800 0.5266 0.4675 0.4830 2,003,770 +0.01(+2.55%)
May 20, 2019 0.4855 0.4915 0.4650 0.4710 688,481 -0.02(-3.86%)
May 17, 2019 0.4900 0.5000 0.4800 0.4899 614,500 -0.00(-0.95%)
May 16, 2019 0.4980 0.5000 0.4800 0.4946 578,310 -0.00(-0.10%)
May 15, 2019 0.5049 0.5080 0.4790 0.4951 613,123 -0.00(-0.98%)
May 14, 2019 0.5200 0.5200 0.4700 0.5000 1,421,375 +0.03(+5.26%)
May 13, 2019 0.4900 0.4900 0.4590 0.4750 951,438 -0.04(-7.68%)
May 10, 2019 0.5140 0.5299 0.4700 0.5145 2,567,800 -0.06(-9.74%)
May 09, 2019 0.5100 0.6200 0.5100 0.5700 4,134,985 +0.06(+10.87%)
May 08, 2019 0.5200 0.5250 0.5010 0.5141 590,163 +0.00(+0.80%)
May 07, 2019 0.5300 0.5500 0.5100 0.5100 955,442 -0.02(-3.77%)
May 06, 2019 0.5000 0.5400 0.4900 0.5300 1,501,235 +0.03(+6.58%)
May 03, 2019 0.5071 0.5100 0.4830 0.4973 494,900 +0.01(+2.96%)
May 02, 2019 0.5000 0.5010 0.4800 0.4830 584,521 -0.01(-1.43%)
May 01, 2019 0.5100 0.5200 0.4900 0.4900 574,853 -0.00(-0.81%)
Apr 30, 2019 0.5112 0.5112 0.4900 0.4940 432,200 -0.01(-1.20%)
Apr 29, 2019 0.5000 0.5100 0.4800 0.5000 861,869 +0.01(+1.48%)
Apr 26, 2019 0.5000 0.5087 0.4879 0.4927 642,800 -0.01(-1.46%)
Apr 25, 2019 0.5200 0.5300 0.4900 0.5000 804,186 -0.02(-3.85%)
Apr 24, 2019 0.4700 0.5200 0.4600 0.5200 1,434,655 +0.04(+8.33%)
Apr 23, 2019 0.4900 0.4900 0.4500 0.4800 1,425,014 -0.02(-3.03%)
Apr 22, 2019 0.5185 0.5186 0.4700 0.4950 2,323,035 -0.02(-4.46%)
Apr 18, 2019 0.6200 0.6600 0.5000 0.5181 14,483,300 -0.02(-4.06%)
Apr 17, 2019 0.4400 0.5600 0.4200 0.5400 8,002,320 +0.13(+31.71%)
Apr 16, 2019 0.4100 0.4300 0.4000 0.4100 521,938 -0.02(-4.65%)
Apr 15, 2019 0.4400 0.4400 0.3900 0.4300 931,925 +0.01(+1.51%)
Apr 12, 2019 0.4450 0.4450 0.4100 0.4236 1,371,600 -0.01(-1.72%)
Apr 11, 2019 0.4347 0.4400 0.4300 0.4310 391,396 +0.00(+0.23%)
Apr 10, 2019 0.4400 0.4400 0.4300 0.4300 361,713 -0.01(-2.18%)
Apr 09, 2019 0.4400 0.4496 0.4300 0.4396 537,117 +0.01(+2.23%)
Apr 08, 2019 0.4271 0.4400 0.4150 0.4300 404,027 +0.00(+0.26%)
Apr 05, 2019 0.4450 0.4500 0.4200 0.4289 950,900 -0.02(-3.62%)
Apr 04, 2019 0.4720 0.4789 0.4390 0.4450 846,567 +0.00(+0.88%)
Apr 03, 2019 0.4500 0.4800 0.4385 0.4411 1,513,365 -0.00(-0.07%)
Apr 02, 2019 0.4380 0.4500 0.4359 0.4414 772,447 +0.01(+2.65%)
Apr 01, 2019 0.4100 0.4500 0.4100 0.4300 987,882 +0.01(+2.23%)
Mar 29, 2019 0.4021 0.4280 0.3900 0.4206 1,116,300 +0.03(+6.56%)
Mar 28, 2019 0.4032 0.4032 0.3720 0.3947 1,126,238 +0.01(+1.52%)
Mar 27, 2019 0.4188 0.4188 0.3720 0.3888 2,036,301 -0.02(-5.17%)
Mar 26, 2019 0.4100 0.4300 0.4000 0.4100 807,069 +0.00(+0.00%)
Mar 25, 2019 0.4300 0.4300 0.4000 0.4100 1,575,189 -0.00(-0.56%)
Mar 22, 2019 0.4600 0.4600 0.4000 0.4123 5,439,600 -0.06(-12.28%)
Mar 21, 2019 0.5300 0.5600 0.4600 0.4700 12,250,077 +0.01(+2.09%)
Mar 20, 2019 0.4600 0.4698 0.4550 0.4604 923,204 +0.00(+0.35%)
Mar 19, 2019 0.4720 0.4750 0.4575 0.4588 1,542,586 -0.01(-2.78%)
Mar 18, 2019 0.4700 0.4800 0.4541 0.4719 1,194,415 +0.01(+2.50%)
Mar 15, 2019 0.4700 0.4719 0.4520 0.4604 1,669,400 +0.01(+2.31%)
Mar 14, 2019 0.4800 0.4900 0.4500 0.4500 2,416,600 -0.03(-6.25%)
Mar 13, 2019 0.4500 0.4900 0.4500 0.4800 4,798,814 -0.05(-9.43%)
Mar 12, 2019 0.5300 0.6000 0.5100 0.5300 2,744,985 +0.00(+0.00%)
Mar 11, 2019 0.5300 0.5300 0.5000 0.5300 517,097 -0.01(-0.93%)
Mar 08, 2019 0.5200 0.5350 0.5020 0.5350 919,300 +0.04(+7.00%)
Mar 07, 2019 0.5200 0.5400 0.4900 0.5000 1,671,234 -0.03(-5.37%)
Mar 06, 2019 0.5690 0.5800 0.5076 0.5284 2,210,656 -0.06(-9.68%)
Mar 05, 2019 0.5250 0.5924 0.5000 0.5850 2,925,713 +0.07(+14.71%)
Mar 04, 2019 0.4950 0.5699 0.4725 0.5100 3,196,312 +0.02(+4.51%)
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.