Naturally Splendid Enterprises Ltd (TSV: NSP )

0.0200 UNCHANGED
Last Price Updated: 2:22 PM EDT, Jul 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Jul 28, 2016 0.2850 0.2850 0.2650 0.2650 95,927 -0.02(-7.02%)
Jul 27, 2016 0.2800 0.2900 0.2700 0.2850 173,495 +0.00(+1.79%)
Jul 26, 2016 0.2900 0.2900 0.2650 0.2800 204,871 +0.00(+0.00%)
Jul 25, 2016 0.2900 0.2950 0.2700 0.2800 483,561 -0.01(-3.45%)
Jul 21, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 20, 2016 0.2750 0.2900 0.2750 0.2900 145,900 +0.02(+7.41%)
Jul 19, 2016 0.2900 0.2900 0.2700 0.2700 490,700 -0.02(-8.47%)
Jul 18, 2016 0.3200 0.3200 0.2950 0.2950 319,864 -0.03(-7.81%)
Jul 15, 2016 0.3150 0.3200 0.3100 0.3200 289,577 +0.01(+1.59%)
Jul 14, 2016 0.3400 0.3450 0.3100 0.3150 854,617 +0.02(+5.00%)
Jul 13, 2016 0.2800 0.3000 0.2700 0.3000 430,532 +0.03(+11.11%)
Jul 12, 2016 0.2650 0.2750 0.2650 0.2700 121,500 +0.01(+1.89%)
Jul 11, 2016 0.2750 0.2750 0.2650 0.2650 58,800 -0.01(-1.85%)
Jul 08, 2016 0.2700 0.2700 0.2700 0.2700 28,485 +0.01(+3.85%)
Jul 07, 2016 0.2600 0.2600 0.2500 0.2600 185,241 -0.01(-1.89%)
Jul 05, 2016 0.2600 0.2650 0.2550 0.2650 178,899 +0.01(+1.92%)
Jul 04, 2016 0.2650 0.2700 0.2600 0.2600 64,860 -0.01(-1.89%)
Jun 30, 2016 0.2650 0.2650 0.2650 0 +0.01(+3.92%)
Jun 29, 2016 0.2650 0.2650 0.2550 0.2550 82,700 -0.01(-1.92%)
Jun 28, 2016 0.2600 0.2650 0.2600 0.2600 34,410 +0.00(+0.00%)
Jun 27, 2016 0.2650 0.2700 0.2600 0.2600 47,805 +0.00(+0.00%)
Jun 24, 2016 0.2650 0.2650 0.2450 0.2600 124,850 -0.01(-3.70%)
Jun 23, 2016 0.2750 0.2750 0.2650 0.2700 214,950 -0.01(-1.82%)
Jun 22, 2016 0.2750 0.2750 0.2600 0.2750 124,961 +0.01(+1.85%)
Jun 21, 2016 0.2700 0.2750 0.2600 0.2700 131,800 -0.01(-3.57%)
Jun 20, 2016 0.2750 0.2850 0.2600 0.2800 294,850 +0.02(+5.66%)
Jun 17, 2016 0.2450 0.2650 0.2450 0.2650 384,895 +0.02(+8.16%)
Jun 16, 2016 0.2450 0.2450 0.2350 0.2450 207,829 +0.00(+0.00%)
Jun 15, 2016 0.2550 0.2550 0.2400 0.2450 190,582 +0.00(+0.00%)
Jun 14, 2016 0.2500 0.2500 0.2350 0.2450 143,000 +0.01(+2.08%)
Jun 13, 2016 0.2400 0.2600 0.2350 0.2400 234,938 -0.01(-2.04%)
Jun 10, 2016 0.2600 0.2600 0.2350 0.2450 253,556 -0.01(-3.92%)
Jun 09, 2016 0.2550 0.2700 0.2450 0.2550 622,721 +0.01(+2.00%)
Jun 08, 2016 0.2600 0.2650 0.2500 0.2500 372,900 +0.00(+0.00%)
Jun 07, 2016 0.2600 0.2600 0.2450 0.2500 154,100 -0.01(-3.85%)
Jun 06, 2016 0.2700 0.2700 0.2500 0.2600 148,676 -0.01(-3.70%)
Jun 03, 2016 0.2800 0.2800 0.2700 0.2700 39,700 -0.01(-3.57%)
Jun 02, 2016 0.2750 0.2800 0.2700 0.2800 68,650 +0.00(+0.00%)
Jun 01, 2016 0.2950 0.2950 0.2700 0.2800 80,198 +0.00(+0.00%)
May 31, 2016 0.2900 0.3000 0.2750 0.2800 128,712 +0.00(+0.00%)
May 30, 2016 0.2950 0.2950 0.2800 0.2800 12,000 -0.01(-5.08%)
May 27, 2016 0.2750 0.2950 0.2750 0.2950 23,700 +0.02(+7.27%)
May 26, 2016 0.2800 0.3000 0.2700 0.2750 70,800 -0.01(-1.79%)
May 25, 2016 0.2800 0.2800 0.2700 0.2800 78,617 +0.00(+0.00%)
May 24, 2016 0.2900 0.2950 0.2800 0.2800 97,950 -0.01(-5.08%)
May 20, 2016 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
May 19, 2016 0.2900 0.2900 0.2800 0.2850 35,449 -0.01(-3.39%)
May 18, 2016 0.2900 0.2950 0.2800 0.2950 140,500 +0.01(+5.36%)
May 17, 2016 0.2750 0.2950 0.2750 0.2800 113,116 +0.02(+5.66%)
May 16, 2016 0.2950 0.2950 0.2650 0.2650 308,468 -0.03(-10.17%)
May 13, 2016 0.3050 0.3100 0.2950 0.2950 48,550 -0.01(-1.67%)
May 12, 2016 0.2950 0.3100 0.2900 0.3000 86,000 +0.01(+3.45%)
May 11, 2016 0.2950 0.2950 0.2800 0.2900 88,333 +0.00(+0.00%)
May 10, 2016 0.2950 0.2950 0.2750 0.2900 58,100 +0.01(+1.75%)
May 09, 2016 0.2850 0.2900 0.2750 0.2850 133,300 -0.01(-3.39%)
May 06, 2016 0.2950 0.3000 0.2850 0.2950 225,866 +0.01(+3.51%)
May 05, 2016 0.3150 0.3300 0.2850 0.2850 708,460 -0.05(-13.64%)
May 04, 2016 0.2600 0.3500 0.2600 0.3300 1,935,273 +0.09(+34.69%)
May 03, 2016 0.2550 0.2600 0.2450 0.2450 116,000 -0.01(-3.92%)
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.