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

Neovasc Inc (TSX: NVCN )

40.15 UNCHANGED
Last Price Updated: 3:40 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, 2018 0.0450 0.0450 0.0400 0.0400 783,278 -0.00(-11.11%)
May 30, 2018 0.0450 0.0500 0.0400 0.0450 6,094,048 +0.00(+0.00%)
May 29, 2018 0.0500 0.0500 0.0450 0.0450 953,508 -0.01(-10.00%)
May 28, 2018 0.0500 0.0550 0.0450 0.0500 1,478,490 +0.00(+0.00%)
May 25, 2018 0.0550 0.0550 0.0450 0.0500 6,821,882 -0.01(-16.67%)
May 24, 2018 0.0550 0.0600 0.0500 0.0600 7,107,267 +0.01(+20.00%)
May 23, 2018 0.0500 0.0550 0.0450 0.0500 8,784,336 +0.01(+11.11%)
May 22, 2018 0.0450 0.0450 0.0400 0.0450 5,449,244 +0.00(+12.50%)
May 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 17, 2018 0.0400 0.0450 0.0400 0.0400 1,083,238 -0.00(-11.11%)
May 16, 2018 0.0450 0.0450 0.0350 0.0450 14,892,983 +0.00(+0.00%)
May 15, 2018 0.0500 0.0500 0.0400 0.0450 12,198,126 -0.01(-10.00%)
May 14, 2018 0.0500 0.0550 0.0450 0.0500 8,800,507 +0.00(+0.00%)
May 11, 2018 0.0500 0.0550 0.0450 0.0500 12,720,315 -0.01(-23.08%)
May 10, 2018 0.0650 0.0650 0.0550 0.0650 4,974,668 +0.01(+8.33%)
May 09, 2018 0.0650 0.0650 0.0600 0.0600 1,569,964 +0.00(+0.00%)
May 08, 2018 0.0600 0.0650 0.0550 0.0600 4,109,251 +0.00(+0.00%)
May 07, 2018 0.0600 0.0650 0.0550 0.0600 3,424,811 +0.00(+0.00%)
May 04, 2018 0.0600 0.0600 0.0550 0.0600 687,507 +0.00(+9.09%)
May 03, 2018 0.0600 0.0650 0.0550 0.0550 10,774,628 -0.00(-8.33%)
May 02, 2018 0.0550 0.0600 0.0500 0.0600 5,268,589 +0.01(+20.00%)
May 01, 2018 0.0500 0.0550 0.0450 0.0500 3,774,401 +0.00(+0.00%)
Apr 30, 2018 0.0550 0.0550 0.0500 0.0500 10,479,101 +0.00(+0.00%)
Apr 27, 2018 0.0550 0.0550 0.0500 0.0500 1,658,427 -0.00(-9.09%)
Apr 26, 2018 0.0550 0.0600 0.0500 0.0550 9,816,288 -0.00(-8.33%)
Apr 25, 2018 0.0600 0.0600 0.0550 0.0600 1,222,273 +0.00(+0.00%)
Apr 24, 2018 0.0650 0.0650 0.0550 0.0600 9,286,679 +0.00(+0.00%)
Apr 23, 2018 0.0650 0.0650 0.0600 0.0600 1,243,644 +0.00(+0.00%)
Apr 20, 2018 0.0600 0.0650 0.0600 0.0600 1,415,032 +0.00(+0.00%)
Apr 19, 2018 0.0650 0.0650 0.0600 0.0600 5,094,946 -0.01(-7.69%)
Apr 18, 2018 0.0600 0.0650 0.0550 0.0650 6,311,843 +0.01(+8.33%)
Apr 17, 2018 0.0600 0.0600 0.0550 0.0600 10,067,598 +0.00(+0.00%)
Apr 16, 2018 0.0650 0.0650 0.0550 0.0600 10,607,534 -0.01(-7.69%)
Apr 13, 2018 0.0700 0.0700 0.0600 0.0650 6,323,869 +0.00(+0.00%)
Apr 12, 2018 0.0800 0.0800 0.0650 0.0650 10,788,273 +0.00(+0.00%)
Apr 11, 2018 0.0700 0.0700 0.0600 0.0650 7,042,669 -0.01(-7.14%)
Apr 10, 2018 0.0800 0.0800 0.0650 0.0700 19,211,860 -0.01(-12.50%)
Apr 09, 2018 0.0950 0.1050 0.0750 0.0800 21,387,020 +0.00(+0.00%)
Apr 06, 2018 0.0550 0.0900 0.0500 0.0800 24,242,306 +0.03(+45.45%)
Apr 05, 2018 0.0500 0.0600 0.0450 0.0550 14,447,103 +0.00(+10.00%)
Apr 04, 2018 0.0500 0.0500 0.0400 0.0500 6,778,024 -0.00(-9.09%)
Apr 03, 2018 0.0700 0.0700 0.0450 0.0550 15,887,726 -0.02(-26.67%)
Apr 02, 2018 0.0800 0.0850 0.0700 0.0750 3,399,239 -0.01(-6.25%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 -0.07(-46.67%)
Mar 28, 2018 0.1450 0.1600 0.1400 0.1500 2,953,910 +0.01(+7.14%)
Mar 27, 2018 0.1450 0.1500 0.1400 0.1400 911,277 -0.00(-3.45%)
Mar 26, 2018 0.1450 0.1450 0.1350 0.1450 2,038,932 +0.00(+3.57%)
Mar 23, 2018 0.1450 0.1450 0.1350 0.1400 1,270,661 -0.00(-3.45%)
Mar 22, 2018 0.1400 0.1500 0.1300 0.1450 4,186,200 +0.00(+3.57%)
Mar 21, 2018 0.1500 0.1500 0.1300 0.1400 4,539,710 -0.00(-3.45%)
Mar 20, 2018 0.1600 0.1600 0.1400 0.1450 5,384,293 -0.02(-9.38%)
Mar 19, 2018 0.1900 0.1900 0.1550 0.1600 7,900,593 -0.01(-8.57%)
Mar 16, 2018 0.1500 0.1850 0.1350 0.1750 10,165,322 +0.02(+16.67%)
Mar 15, 2018 0.1700 0.1700 0.1400 0.1500 5,865,397 -0.02(-11.76%)
Mar 14, 2018 0.1900 0.1950 0.1650 0.1700 2,569,129 -0.02(-10.53%)
Mar 13, 2018 0.2200 0.2300 0.1650 0.1900 7,758,595 -0.04(-15.56%)
Mar 12, 2018 0.2500 0.2600 0.2050 0.2250 4,324,261 -0.02(-10.00%)
Mar 09, 2018 0.2550 0.2600 0.2400 0.2500 1,501,307 -0.02(-5.66%)
Mar 08, 2018 0.3100 0.3100 0.2550 0.2650 5,128,651 -0.02(-7.02%)
Mar 07, 2018 0.3000 0.2400 0.2850 5,044,516 +0.04(+16.33%)
Mar 06, 2018 0.2750 0.2750 0.2450 0.2450 1,329,970 -0.03(-9.26%)
Mar 05, 2018 0.2800 0.2900 0.2600 0.2700 1,045,014 +0.01(+1.89%)
Mar 02, 2018 0.2700 0.2850 0.2450 0.2650 814,807 -0.01(-1.85%)
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.