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

Novo Integrated Sciences Inc (OP: NVOS )

N/A UNCHANGED
Last Price Updated: 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 1.250 1.250 1.250 1.250 200 -0.05(-3.85%)
May 30, 2019 1.360 1.360 1.300 1.300 700 -0.10(-7.14%)
May 29, 2019 1.150 1.400 1.020 1.400 1,400 +0.03(+2.19%)
May 28, 2019 1.370 1.370 1.370 1.370 2,600 +0.03(+2.24%)
May 24, 2019 1.400 1.400 1.340 1.340 1,200 -0.05(-3.60%)
May 23, 2019 1.200 1.400 1.200 1.390 2,600 +0.29(+26.36%)
May 22, 2019 1.100 1.150 1.100 1.100 1,600 +0.00(+0.00%)
May 21, 2019 1.100 1.100 1.100 1.100 100 -0.10(-8.33%)
May 20, 2019 1.270 1.270 1.200 1.200 225 +0.00(+0.00%)
May 17, 2019 1.110 1.250 1.110 1.200 1,900 -0.01(-0.83%)
May 16, 2019 1.210 1.210 1.110 1.210 800 -0.05(-3.97%)
May 15, 2019 1.300 1.390 1.260 1.260 8,361 -0.09(-6.67%)
May 14, 2019 1.100 1.350 1.100 1.350 29,848 -0.03(-2.17%)
May 13, 2019 1.380 1.380 1.380 1.380 1,100 +0.00(+0.00%)
May 10, 2019 1.380 1.380 1.380 1.380 100 +0.00(+0.00%)
May 09, 2019 1.380 1.380 1.380 1.380 300 -0.04(-2.47%)
May 06, 2019 1.415 1.415 1.415 0 +0.01(+0.96%)
May 03, 2019 1.415 1.415 1.400 1.401 3,700 -0.03(-1.99%)
May 02, 2019 1.400 1.430 1.350 1.430 13,000 -0.02(-1.38%)
May 01, 2019 1.020 1.450 1.020 1.450 10,198 +0.15(+11.54%)
Apr 30, 2019 1.300 1.300 1.300 1.300 2,090 +0.00(+0.00%)
Apr 29, 2019 1.020 1.350 1.020 1.300 6,981 +0.24(+22.64%)
Apr 26, 2019 1.240 1.290 1.060 1.060 7,300 -0.19(-15.20%)
Apr 25, 2019 1.250 1.250 1.250 1.250 281 -0.05(-3.85%)
Apr 24, 2019 1.300 1.300 1.240 1.300 15,059 -0.16(-10.96%)
Apr 23, 2019 1.310 1.460 1.300 1.460 8,261 -0.02(-1.35%)
Apr 18, 2019 1.395 1.480 1.395 1.480 600 -0.02(-1.00%)
Apr 17, 2019 1.495 1.495 1.495 59 +0.00(+0.00%)
Apr 16, 2019 1.495 1.495 1.495 25 +0.00(+0.00%)
Apr 15, 2019 1.495 1.495 1.495 1.495 100 +0.01(+0.34%)
Apr 12, 2019 1.490 1.490 1.490 1.490 400 -0.01(-0.67%)
Apr 11, 2019 1.490 1.500 1.490 1.500 2,000 +0.00(+0.00%)
Apr 10, 2019 1.480 1.500 1.480 1.500 865 +0.01(+0.67%)
Apr 09, 2019 1.550 1.550 1.490 1.490 2,211 -0.41(-21.58%)
Apr 08, 2019 1.900 1.900 1.900 1.900 100 +0.40(+26.67%)
Apr 05, 2019 1.500 1.500 1.500 1.500 2,700 +0.00(+0.00%)
Apr 04, 2019 1.370 1.500 1.320 1.500 2,100 +0.13(+9.49%)
Apr 03, 2019 1.370 1.370 1.370 1.370 1,000 -0.17(-11.33%)
Apr 02, 2019 1.545 1.545 1.545 1.545 150 -0.05(-2.83%)
Apr 01, 2019 1.590 1.590 1.590 1.590 418 +0.04(+2.58%)
Mar 29, 2019 1.400 1.550 1.400 1.550 6,400 +0.02(+1.31%)
Mar 28, 2019 1.530 1.530 1.530 1.530 570 -0.08(-4.97%)
Mar 27, 2019 1.640 1.640 1.610 1.610 480 -0.04(-2.42%)
Mar 26, 2019 1.410 1.650 1.410 1.650 2,125 +0.00(+0.00%)
Mar 21, 2019 1.650 1.650 1.650 0 +0.05(+3.12%)
Mar 20, 2019 1.550 1.600 1.360 1.600 1,688 -0.10(-5.88%)
Mar 19, 2019 1.690 1.700 1.690 1.700 2,112 -0.03(-1.73%)
Mar 18, 2019 1.800 1.800 1.370 1.730 8,537 +0.12(+7.45%)
Mar 15, 2019 1.770 1.770 1.610 1.610 1,800 +0.01(+0.63%)
Mar 14, 2019 1.500 1.600 1.500 1.600 300 +0.24(+17.65%)
Mar 13, 2019 1.650 1.650 1.360 1.360 286 -0.29(-17.58%)
Mar 12, 2019 1.650 1.650 1.650 1.650 136 -0.05(-2.80%)
Mar 11, 2019 1.498 1.698 1.498 1.698 7,500 +0.18(+11.68%)
Mar 08, 2019 1.593 1.880 1.420 1.520 14,900 -0.04(-2.56%)
Mar 07, 2019 1.310 1.800 1.310 1.560 11,943 -0.11(-6.59%)
Mar 06, 2019 1.710 1.800 1.670 1.670 3,350 +0.06(+3.73%)
Mar 05, 2019 1.560 1.610 1.550 1.610 1,526 +0.01(+0.63%)
Mar 04, 2019 1.600 1.900 1.600 1.600 3,977 -0.25(-13.51%)
Mar 01, 2019 1.600 1.952 1.600 1.850 7,000 +0.25(+15.62%)
Feb 28, 2019 1.790 1.790 1.600 1.600 1,406 -0.19(-10.61%)
Feb 27, 2019 1.790 1.790 1.790 1.790 100 +0.05(+2.87%)
Feb 26, 2019 1.750 1.750 1.740 1.740 650 -0.01(-0.57%)
Feb 25, 2019 1.730 1.810 1.670 1.750 2,003 -0.05(-2.78%)
Feb 22, 2019 1.850 1.890 1.790 1.800 2,200 +0.14(+8.60%)
Feb 21, 2019 1.800 1.800 1.657 1.657 742 +0.11(+7.39%)
Feb 20, 2019 1.800 1.800 1.544 1.544 459 +0.02(+1.55%)
Feb 19, 2019 1.524 2.000 1.520 1.520 5,748 -0.18(-10.59%)
Feb 15, 2019 1.700 1.750 1.700 1.700 5,700 +0.17(+11.18%)
Feb 14, 2019 1.550 1.700 1.529 1.529 3,725 -0.02(-1.35%)
Feb 13, 2019 1.630 1.750 1.548 1.550 7,400 -0.10(-6.06%)
Feb 12, 2019 1.800 1.800 1.650 1.650 9,488 -0.20(-10.81%)
Feb 11, 2019 1.650 1.850 1.650 1.850 6,221 +0.05(+2.78%)
Feb 08, 2019 1.730 1.800 1.730 1.800 700 +0.00(+0.00%)
Feb 07, 2019 1.690 1.800 1.650 1.800 5,653 +0.00(+0.00%)
Feb 05, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 04, 2019 1.775 1.800 1.740 1.800 4,500 +0.00(+0.00%)
Feb 01, 2019 1.775 1.800 1.750 1.800 2,300 -0.05(-2.70%)
Jan 31, 2019 1.750 1.875 1.750 1.850 1,713 +0.00(+0.00%)
Jan 30, 2019 1.800 1.850 1.800 1.850 1,000 -0.05(-2.63%)
Jan 29, 2019 1.625 1.900 1.560 1.900 4,049 +0.10(+5.56%)
Jan 28, 2019 1.800 1.800 1.800 80 +0.00(+0.00%)
Jan 25, 2019 1.650 1.800 1.510 1.800 1,700 -0.05(-2.70%)
Jan 24, 2019 1.750 1.950 1.350 1.850 7,480 +0.00(+0.00%)
Jan 22, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Jan 18, 2019 1.750 1.850 1.750 1.850 700 +0.05(+2.78%)
Jan 17, 2019 1.800 1.800 1.800 1.800 540 +0.00(+0.00%)
Jan 15, 2019 1.800 1.800 1.800 0 -0.04(-2.17%)
Jan 14, 2019 1.840 1.840 1.800 1.840 1,200 -0.01(-0.54%)
Jan 11, 2019 1.800 1.850 1.800 1.850 1,000 +0.00(+0.00%)
Jan 10, 2019 1.800 1.850 1.800 1.850 5,028 +0.00(+0.00%)
Jan 09, 2019 1.900 2.000 1.710 1.850 11,286 -0.11(-5.61%)
Jan 08, 2019 1.961 1.961 1.900 1.960 1,065 -0.02(-0.76%)
Jan 07, 2019 1.975 1.975 1.975 1.975 2,500 -0.05(-2.71%)
Jan 04, 2019 2.050 2.090 1.890 2.030 94,100 -0.19(-8.56%)
Jan 03, 2019 1.450 2.350 1.450 2.220 87,800 +0.77(+53.10%)
Jan 02, 2019 2.000 2.000 1.450 100 -0.55(-27.50%)
Dec 31, 2018 1.310 2.000 1.310 2.000 2,900 +0.00(+0.00%)
Dec 28, 2018 1.500 2.000 1.500 2.000 1,400 +0.01(+0.50%)
Dec 27, 2018 1.990 1.990 1.990 10 +0.00(+0.00%)
Dec 26, 2018 2.000 2.000 1.410 1.990 1,200 -0.01(-0.50%)
Dec 24, 2018 2.000 2.000 1.500 2.000 4,600 +0.00(+0.00%)
Dec 21, 2018 2.100 2.100 2.000 2.000 3,900 +0.50(+33.33%)
Dec 20, 2018 1.500 1.500 1.500 1.500 113 -0.60(-28.57%)
Dec 19, 2018 1.600 2.100 1.500 2.100 6,457 +0.05(+2.44%)
Dec 18, 2018 1.760 2.050 1.500 2.050 3,526 -0.05(-2.38%)
Dec 17, 2018 2.100 2.100 2.100 2.100 399 -0.09(-4.11%)
Dec 14, 2018 2.010 2.190 2.000 2.190 4,400 -0.01(-0.45%)
Dec 11, 2018 2.200 2.200 2.200 0 +0.09(+4.27%)
Dec 10, 2018 2.110 2.250 1.790 2.110 10,332 -0.04(-1.86%)
Dec 07, 2018 2.000 2.150 1.770 2.150 4,100 +0.05(+2.38%)
Dec 03, 2018 2.100 2.100 2.100 0 -0.10(-4.55%)
Nov 30, 2018 2.000 2.200 2.000 2.200 11,400 -0.05(-2.22%)
Nov 29, 2018 2.170 2.250 1.850 2.250 2,874 +0.01(+0.45%)
Nov 28, 2018 2.200 2.250 2.000 2.240 9,100 -0.06(-2.61%)
Nov 27, 2018 2.100 2.300 2.010 2.300 9,795 +0.33(+17.05%)
Nov 26, 2018 2.150 2.250 1.965 1.965 12,427 -0.43(-18.12%)
Nov 23, 2018 1.990 2.400 1.990 2.400 2,000 +0.60(+33.33%)
Nov 21, 2018 1.800 1.800 1.800 0 -0.25(-12.20%)
Nov 20, 2018 2.060 2.175 2.050 2.050 12,867 -0.01(-0.49%)
Nov 19, 2018 2.060 2.060 2.060 2.060 1,225 +0.00(+0.00%)
Nov 16, 2018 2.060 2.060 2.060 2.060 1,000 +0.01(+0.49%)
Nov 15, 2018 2.050 2.050 2.050 2.050 1,510 -0.05(-2.19%)
Nov 14, 2018 2.096 2.096 2.096 2.096 250 -0.19(-8.47%)
Nov 13, 2018 2.110 2.500 2.100 2.290 5,773 +0.24(+11.71%)
Nov 12, 2018 2.080 2.250 2.050 2.050 2,920 -0.05(-2.38%)
Nov 09, 2018 2.203 2.203 2.000 2.100 10,600 -0.10(-4.55%)
Nov 08, 2018 2.002 2.200 2.000 2.200 6,567 +0.20(+10.00%)
Nov 07, 2018 2.100 2.100 2.000 2.000 1,200 -0.15(-6.98%)
Nov 06, 2018 2.100 2.150 2.095 2.150 3,073 +0.15(+7.50%)
Nov 05, 2018 2.000 2.000 2.000 2.000 512 -0.10(-4.76%)
Nov 02, 2018 2.250 2.500 2.100 2.100 4,400 +0.29(+16.02%)
Nov 01, 2018 1.950 1.950 1.810 1.810 1,230 +0.01(+0.56%)
Oct 30, 2018 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 29, 2018 2.000 2.000 1.800 1.800 1,400 -0.15(-7.69%)
Oct 26, 2018 1.850 1.950 1.850 1.950 5,100 -0.15(-7.14%)
Oct 25, 2018 1.800 2.100 1.800 2.100 8,138 +0.30(+16.67%)
Oct 24, 2018 1.800 1.800 1.800 1.800 4,134 +0.05(+2.86%)
Oct 23, 2018 1.750 1.750 1.750 1.750 250 +0.01(+0.57%)
Oct 22, 2018 1.680 1.740 1.680 1.740 450 -0.16(-8.42%)
Oct 19, 2018 1.840 1.900 1.840 1.900 11,100 +0.09(+5.26%)
Oct 18, 2018 1.720 1.805 1.720 1.805 1,480 +0.15(+8.73%)
Oct 17, 2018 1.580 1.660 1.580 1.660 2,347 +0.00(+0.00%)
Oct 16, 2018 1.500 1.660 1.500 1.660 7,855 +0.16(+10.67%)
Oct 15, 2018 1.880 1.880 1.500 1.500 4,260 -0.38(-20.21%)
Oct 12, 2018 1.840 1.880 1.840 1.880 600 +0.05(+2.73%)
Oct 11, 2018 1.790 1.830 1.790 1.830 2,900 -0.02(-1.08%)
Oct 10, 2018 1.690 1.880 1.650 1.850 8,505 +0.20(+12.12%)
Oct 09, 2018 1.640 1.650 1.640 1.650 6,100 +0.00(+0.00%)
Oct 08, 2018 1.500 1.650 1.500 1.650 10,608 +0.10(+6.45%)
Oct 05, 2018 1.540 1.560 1.410 1.550 21,100 +0.14(+9.93%)
Oct 04, 2018 2.000 2.000 1.410 1.410 43,417 -0.63(-30.88%)
Oct 03, 2018 2.000 2.990 1.460 2.040 1,335,584 -0.25(-10.92%)
Oct 02, 2018 1.060 2.490 1.010 2.290 240,174 +1.39(+154.44%)
Oct 01, 2018 1.060 1.060 0.9000 0.9000 7,457 -0.13(-12.62%)
Sep 28, 2018 1.030 1.030 1.030 1.030 500 +0.03(+3.00%)
Sep 27, 2018 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Sep 26, 2018 0.9309 1.050 0.7000 1.000 14,100 -0.10(-9.09%)
Sep 25, 2018 1.200 1.200 1.100 1.100 6,500 +0.10(+10.00%)
Sep 24, 2018 1.100 1.100 1.000 1.000 7,708 +0.00(+0.00%)
Sep 21, 2018 1.050 1.050 1.000 1.000 10,300 +0.00(+0.00%)
Sep 20, 2018 0.9900 1.000 0.9900 1.000 42,300 +0.01(+1.01%)
Sep 19, 2018 0.9900 0.9900 0.9900 0.9900 10,000 +0.00(+0.00%)
Sep 14, 2018 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Sep 12, 2018 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Sep 11, 2018 0.8115 0.9900 0.8115 0.9900 4,508 -0.01(-0.50%)
Sep 10, 2018 1.000 1.000 0.8202 0.9950 8,510 +0.05(+4.74%)
Sep 07, 2018 0.8226 0.9500 0.8226 0.9500 5,200 -0.05(-5.00%)
Sep 06, 2018 1.000 1.000 1.000 87 +0.00(+0.00%)
Sep 05, 2018 0.8250 1.000 0.8250 1.000 8,513 +0.00(+0.00%)
Sep 04, 2018 1.000 1.000 1.000 1.000 700 +0.00(+0.00%)
Aug 31, 2018 1.000 1.000 1.000 0 +0.01(+0.91%)
Aug 30, 2018 0.8300 0.9910 0.8300 0.9910 230 -0.01(-0.90%)
Aug 29, 2018 1.000 1.000 1.000 48 +0.00(+0.00%)
Aug 28, 2018 1.130 1.135 0.8200 1.000 13,473 -0.15(-13.04%)
Aug 27, 2018 1.150 1.150 1.150 1.150 585 +0.00(+0.00%)
Aug 24, 2018 1.150 1.150 1.100 1.150 4,700 +0.00(+0.00%)
Aug 23, 2018 1.150 1.150 1.085 1.150 3,994 +0.06(+5.50%)
Aug 22, 2018 1.030 1.150 1.030 1.090 2,580 +0.05(+5.21%)
Aug 21, 2018 1.025 1.150 1.025 1.036 1,481 -0.11(-9.91%)
Aug 20, 2018 1.150 1.150 0.8012 1.150 2,923 +0.05(+4.55%)
Aug 17, 2018 1.100 1.100 1.000 1.100 9,200 +0.00(+0.00%)
Aug 16, 2018 1.100 1.100 1.100 5 +0.00(+0.00%)
Aug 15, 2018 1.100 1.100 1.100 1 +0.00(+0.00%)
Aug 14, 2018 1.100 1.100 1.075 1.100 26,550 +0.00(+0.00%)
Aug 13, 2018 1.005 1.100 1.005 1.100 12,605 +0.05(+4.76%)
Aug 10, 2018 1.030 1.050 1.030 1.050 10,200 +0.02(+1.94%)
Aug 09, 2018 1.020 1.030 1.020 1.030 8,625 +0.00(+0.00%)
Aug 08, 2018 1.000 1.040 1.000 1.030 21,638 +0.06(+5.64%)
Aug 07, 2018 0.8750 1.050 0.8750 0.9750 2,775 +0.10(+11.43%)
Aug 06, 2018 0.9900 1.040 0.7301 0.8750 59,037 -0.11(-11.62%)
Aug 03, 2018 0.9700 1.000 0.9700 0.9900 23,900 +0.03(+3.13%)
Aug 02, 2018 0.9550 0.9600 0.9400 0.9600 20,000 +0.01(+1.05%)
Aug 01, 2018 0.9200 0.9500 0.9200 0.9500 52,671 +0.03(+3.26%)
Jul 31, 2018 0.8500 0.9475 0.8500 0.9200 30,015 +0.03(+3.37%)
Jul 30, 2018 0.8900 0.8900 0.8900 0.8900 900 +0.17(+23.61%)
Jul 27, 2018 0.7200 0.7200 0.7200 0.7200 200 -0.17(-19.10%)
Jul 25, 2018 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Jul 24, 2018 0.8800 0.8800 0.8800 0.8800 3,000 +0.00(+0.00%)
Jul 23, 2018 0.8500 0.8990 0.7800 0.8800 13,595 -0.01(-1.11%)
Jul 20, 2018 0.6100 0.8899 0.6100 0.8899 307 +0.14(+18.65%)
Jul 19, 2018 0.8700 0.9400 0.7500 0.7500 22,819 -0.10(-11.76%)
Jul 18, 2018 0.6800 0.8500 0.6800 0.8500 21,325 +0.17(+25.00%)
Jul 17, 2018 0.7500 0.7500 0.6026 0.6800 6,300 -0.15(-18.07%)
Jul 16, 2018 0.8300 0.8300 0.8300 0.8300 282 -0.02(-2.06%)
Jul 13, 2018 0.7000 0.8700 0.7000 0.8475 2,700 +0.15(+21.06%)
Jul 12, 2018 0.7000 0.7000 0.7000 0.7000 375 -0.12(-14.63%)
Jul 11, 2018 0.8200 0.8200 0.8200 0.8200 2,000 +0.00(+0.00%)
Jul 10, 2018 0.8200 0.8200 0.8200 0.8200 1,750 -0.06(-6.55%)
Jul 09, 2018 0.8774 0.8774 0.8774 0.8774 100 +0.06(+7.01%)
Jul 06, 2018 0.8200 0.8200 0.8200 0.8200 600 -0.08(-8.89%)
Jul 05, 2018 0.9000 0.9000 0.9000 0.9000 920 +0.00(+0.00%)
Jul 03, 2018 0.9000 0.9000 0.9000 0 +0.08(+9.76%)
Jul 02, 2018 0.8200 0.8200 0.8200 0.8200 327 -0.03(-3.53%)
Jun 29, 2018 0.8500 0.8500 0.8500 0.8500 1,500 +0.00(+0.00%)
Jun 28, 2018 0.8100 0.8500 0.8100 0.8500 18,000 +0.04(+4.94%)
Jun 27, 2018 0.7500 0.8750 0.7500 0.8100 20,150 -0.09(-9.95%)
Jun 26, 2018 0.8995 0.8995 0.8995 0.8995 100 +0.25(+38.38%)
Jun 25, 2018 0.6500 0.6500 0.6500 0.6500 2,200 -0.10(-13.33%)
Jun 22, 2018 0.7000 0.7500 0.7000 0.7500 1,300 -0.05(-6.25%)
Jun 20, 2018 0.8000 0.8000 0.8000 0 +0.15(+23.08%)
Jun 19, 2018 0.6500 0.6700 0.6500 0.6500 27,188 +0.00(+0.00%)
Jun 18, 2018 0.5500 0.6500 0.5500 0.6500 10,952 +0.15(+30.00%)
Jun 15, 2018 0.5000 0.5500 0.5000 0.5000 3,215 +0.03(+5.26%)
Jun 13, 2018 0.4750 0.4750 0.4750 0 -0.04(-6.86%)
Jun 12, 2018 0.5900 0.5900 0.5000 0.5100 11,810 -0.08(-13.56%)
Jun 11, 2018 0.5900 0.5900 0.5900 0.5900 8,000 -0.01(-1.25%)
Jun 08, 2018 0.4200 0.5975 0.4200 0.5975 2,100 -0.00(-0.42%)
Jun 07, 2018 0.6000 0.6000 0.6000 0.6000 2,025 +0.00(+0.00%)
Jun 04, 2018 0.6000 0.6000 0.6000 50 +0.03(+5.26%)
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.