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 (%)
Mar 29, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Mar 28, 2018 0.2150 0.2250 0.2000 0.2000 435,901 -0.01(-6.98%)
Mar 27, 2018 0.2150 0.2300 0.2150 0.2150 217,625 +0.00(+0.00%)
Mar 26, 2018 0.2400 0.2400 0.2100 0.2150 493,116 -0.02(-10.42%)
Mar 23, 2018 0.2550 0.2600 0.2300 0.2400 294,837 +0.00(+0.00%)
Mar 22, 2018 0.2500 0.2600 0.2400 0.2400 124,046 -0.01(-4.00%)
Mar 21, 2018 0.2500 0.2600 0.2500 0.2500 52,800 +0.00(+0.00%)
Mar 20, 2018 0.2600 0.2700 0.2400 0.2500 173,902 +0.00(+0.00%)
Mar 19, 2018 0.2600 0.2700 0.2500 0.2500 199,632 -0.02(-7.41%)
Mar 16, 2018 0.2700 0.2800 0.2600 0.2700 243,753 +0.01(+1.89%)
Mar 15, 2018 0.2800 0.2800 0.2650 0.2650 193,217 -0.02(-5.36%)
Mar 14, 2018 0.2700 0.2800 0.2600 0.2800 203,712 +0.02(+5.66%)
Mar 13, 2018 0.2650 0.2700 0.2600 0.2650 166,585 +0.00(+0.00%)
Mar 12, 2018 0.2950 0.2950 0.2600 0.2650 257,869 -0.02(-8.62%)
Mar 09, 2018 0.2950 0.2950 0.2750 0.2900 85,402 +0.00(+0.00%)
Mar 08, 2018 0.2950 0.2950 0.2800 0.2900 120,050 +0.00(+0.00%)
Mar 07, 2018 0.2900 0.3000 0.2850 0.2900 148,947 +0.01(+1.75%)
Mar 06, 2018 0.2900 0.2950 0.2850 0.2850 122,334 -0.01(-1.72%)
Mar 05, 2018 0.2800 0.2900 0.2700 0.2900 113,997 +0.01(+5.45%)
Mar 02, 2018 0.2700 0.2800 0.2600 0.2750 66,501 +0.02(+5.77%)
Mar 01, 2018 0.2700 0.2700 0.2600 0.2600 135,128 -0.01(-1.89%)
Feb 28, 2018 0.2550 0.2650 0.2500 0.2650 191,784 -0.01(-1.85%)
Feb 27, 2018 0.2800 0.2800 0.2500 0.2700 313,271 -0.01(-5.26%)
Feb 26, 2018 0.2850 0.2850 0.2700 0.2850 141,889 -0.01(-1.72%)
Feb 23, 2018 0.2900 0.2900 0.2750 0.2900 173,315 +0.00(+0.00%)
Feb 22, 2018 0.2900 0.2950 0.2800 0.2900 126,993 +0.01(+3.57%)
Feb 21, 2018 0.3000 0.3050 0.2800 0.2800 219,335 -0.01(-5.08%)
Feb 20, 2018 0.2900 0.3000 0.2800 0.2950 242,012 +0.01(+1.72%)
Feb 16, 2018 0.2900 0.2900 0.2900 0 -0.02(-4.92%)
Feb 15, 2018 0.3000 0.3100 0.2800 0.3050 345,384 +0.01(+1.67%)
Feb 14, 2018 0.3100 0.3100 0.2950 0.3000 268,029 -0.02(-4.76%)
Feb 13, 2018 0.3150 0.3200 0.3050 0.3150 129,102 +0.00(+0.00%)
Feb 12, 2018 0.3000 0.3200 0.3000 0.3150 264,144 -0.01(-1.56%)
Feb 09, 2018 0.3000 0.3200 0.2900 0.3200 253,553 +0.01(+3.23%)
Feb 08, 2018 0.3250 0.3250 0.3000 0.3100 370,348 -0.01(-3.13%)
Feb 07, 2018 0.3350 0.3450 0.3100 0.3200 851,755 +0.00(+0.00%)
Feb 06, 2018 0.2800 0.3200 0.2700 0.3200 1,197,329 +0.02(+6.67%)
Feb 05, 2018 0.2600 0.3300 0.2450 0.3000 897,464 +0.01(+3.45%)
Feb 02, 2018 0.2800 0.3350 0.2400 0.2900 952,097 +0.00(+0.00%)
Feb 01, 2018 0.3250 0.3350 0.2650 0.2900 1,488,206 -0.03(-9.38%)
Jan 31, 2018 0.3050 0.3350 0.3050 0.3200 404,867 +0.02(+4.92%)
Jan 30, 2018 0.3450 0.3450 0.3050 0.3050 1,333,166 -0.04(-11.59%)
Jan 29, 2018 0.3550 0.3700 0.3450 0.3450 814,791 -0.01(-2.82%)
Jan 26, 2018 0.3800 0.3800 0.3450 0.3550 1,401,681 -0.03(-6.58%)
Jan 25, 2018 0.3900 0.3900 0.3650 0.3800 463,156 +0.01(+2.70%)
Jan 24, 2018 0.3700 0.4100 0.3600 0.3700 1,566,385 +0.01(+2.78%)
Jan 23, 2018 0.3800 0.3900 0.3500 0.3600 760,293 -0.01(-2.70%)
Jan 22, 2018 0.3450 0.3750 0.3450 0.3700 974,471 +0.03(+7.25%)
Jan 19, 2018 0.3800 0.3850 0.3400 0.3450 1,283,190 -0.03(-8.00%)
Jan 18, 2018 0.3850 0.3900 0.3550 0.3750 583,490 -0.02(-3.85%)
Jan 17, 2018 0.3650 0.3950 0.3550 0.3900 991,197 +0.02(+4.00%)
Jan 16, 2018 0.4150 0.4150 0.3600 0.3750 844,134 -0.02(-3.85%)
Jan 15, 2018 0.3650 0.3900 0.3500 0.3900 968,437 +0.01(+2.63%)
Jan 12, 2018 0.4000 0.4000 0.3550 0.3800 1,352,915 -0.01(-2.56%)
Jan 11, 2018 0.4600 0.4600 0.3900 0.3900 1,981,040 -0.07(-14.29%)
Jan 10, 2018 0.5100 0.5200 0.4650 0.4550 3,045,502 -0.03(-7.14%)
Jan 09, 2018 0.4250 0.4950 0.4200 0.4900 5,040,393 +0.08(+18.07%)
Jan 08, 2018 0.4150 0.4200 0.3850 0.4150 1,710,283 +0.01(+2.47%)
Jan 05, 2018 0.3650 0.4100 0.3500 0.4050 1,552,358 +0.03(+8.00%)
Jan 04, 2018 0.4400 0.3400 0.3750 2,301,526 -0.03(-8.54%)
Jan 03, 2018 0.4000 0.4500 0.3900 0.4100 3,182,454 +0.02(+6.49%)
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.