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

Ovation Science Inc (CSE: OVAT )

0.0500 UNCHANGED
Official Closing Price Updated: 2:32 PM EDT, May 16, 2024 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 0.5400 0.6500 0.5400 0.6500 85,500 +0.10(+18.18%)
May 30, 2019 0.5700 0.5700 0.5500 0.5500 24,530 +0.00(+0.00%)
May 29, 2019 0.5000 0.5500 0.5000 0.5500 4,000 -0.04(-6.78%)
May 27, 2019 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
May 24, 2019 0.5900 0.6000 0.5600 0.5800 32,550 +0.03(+5.45%)
May 23, 2019 0.6000 0.6000 0.5500 0.5500 12,600 +0.00(+0.00%)
May 22, 2019 0.5500 0.5500 0.5500 0.5500 1,200 +0.00(+0.00%)
May 21, 2019 0.6100 0.6200 0.5500 0.5500 33,778 -0.04(-6.78%)
May 17, 2019 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
May 16, 2019 0.5900 0.5900 0.5300 0.5400 4,575 -0.05(-8.47%)
May 15, 2019 0.5800 0.5900 0.5800 0.5900 12,200 +0.01(+1.72%)
May 14, 2019 0.6100 0.6100 0.5500 0.5800 17,000 -0.04(-6.45%)
May 13, 2019 0.6500 0.6500 0.6200 0.6200 40,250 -0.03(-4.62%)
May 10, 2019 0.6200 0.6500 0.6000 0.6500 13,900 +0.03(+4.84%)
May 09, 2019 0.6500 0.6500 0.6100 0.6200 50,079 +0.00(+0.00%)
May 08, 2019 0.6400 0.6500 0.6200 0.6200 43,325 -0.02(-3.13%)
May 07, 2019 0.6200 0.6400 0.6200 0.6400 71,070 +0.02(+3.23%)
May 06, 2019 0.6000 0.6300 0.6000 0.6200 21,350 +0.01(+1.64%)
May 03, 2019 0.5600 0.6100 0.5300 0.6100 252,600 +0.06(+10.91%)
May 02, 2019 0.6100 0.6100 0.5500 0.5500 5,565 +0.00(+0.00%)
May 01, 2019 0.6300 0.6400 0.5500 0.5500 74,604 -0.05(-8.33%)
Apr 30, 2019 0.5700 0.6200 0.5600 0.6000 95,992 +0.05(+9.09%)
Apr 29, 2019 0.6000 0.6100 0.5500 0.5500 54,170 -0.07(-11.29%)
Apr 26, 2019 0.6200 0.6200 0.6200 0.6200 12,500 +0.01(+1.64%)
Apr 25, 2019 0.6100 0.6100 0.6100 0.6100 2,450 -0.02(-3.17%)
Apr 24, 2019 0.6200 0.6300 0.6000 0.6300 17,660 +0.03(+5.00%)
Apr 23, 2019 0.5500 0.6100 0.5200 0.6000 79,600 +0.08(+15.38%)
Apr 22, 2019 0.5000 0.5500 0.5000 0.5200 61,055 +0.03(+6.12%)
Apr 18, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Apr 17, 2019 0.4700 0.5200 0.4700 0.5000 88,500 +0.04(+8.70%)
Apr 16, 2019 0.4300 0.4800 0.4300 0.4600 22,922 +0.01(+2.22%)
Apr 15, 2019 0.4450 0.4500 0.4450 0.4500 52,000 +0.05(+12.50%)
Apr 12, 2019 0.4200 0.4200 0.4000 0.4000 5,000 +0.00(+0.00%)
Apr 11, 2019 0.4000 0.4200 0.4000 0.4000 6,540 +0.00(+0.00%)
Apr 10, 2019 0.4000 0.4000 0.4000 0.4000 73,500 +0.00(+0.00%)
Apr 09, 2019 0.4100 0.4100 0.4000 0.4000 110,200 -0.01(-2.44%)
Apr 08, 2019 0.4100 0.4100 0.4100 0.4100 25,200 -0.01(-2.38%)
Apr 05, 2019 0.4100 0.4200 0.4100 0.4200 10,499 +0.01(+2.44%)
Apr 04, 2019 0.4100 0.4100 0.4100 0.4100 13,000 -0.01(-2.38%)
Apr 03, 2019 0.4200 0.4200 0.4200 0.4200 1,500 +0.01(+2.44%)
Apr 02, 2019 0.4150 0.4150 0.4100 0.4100 22,000 -0.03(-5.75%)
Apr 01, 2019 0.4350 0.4350 0.4350 0.4350 3,450 +0.03(+6.10%)
Mar 29, 2019 0.4200 0.4200 0.4100 0.4100 98,100 +0.00(+0.00%)
Mar 28, 2019 0.4250 0.4250 0.4100 0.4100 93,500 -0.02(-3.53%)
Mar 27, 2019 0.4500 0.4500 0.4250 0.4250 82,850 +0.00(+0.00%)
Mar 26, 2019 0.4550 0.4550 0.4250 0.4250 19,200 -0.05(-10.53%)
Mar 25, 2019 0.4400 0.4750 0.4400 0.4750 9,500 +0.06(+14.46%)
Mar 22, 2019 0.5000 0.5000 0.4100 0.4150 108,717 -0.09(-17.00%)
Mar 21, 2019 0.4500 0.5000 0.4500 0.5000 82,139 +0.04(+8.70%)
Mar 20, 2019 0.4300 0.4900 0.4200 0.4600 200,182 +0.05(+12.20%)
Mar 19, 2019 0.4100 0.4150 0.4100 0.4100 40,000 -0.01(-1.20%)
Mar 18, 2019 0.4100 0.4150 0.4100 0.4150 6,700 +0.01(+2.47%)
Mar 15, 2019 0.4100 0.4500 0.4050 0.4050 85,944 +0.01(+1.25%)
Mar 14, 2019 0.4000 0.4000 0.4000 0.4000 49,499 +0.00(+0.00%)
Mar 13, 2019 0.4000 0.4000 0.4000 0.4000 13,000 +0.00(+0.00%)
Mar 12, 2019 0.4000 0.4000 0.4000 0.4000 35,000 +0.00(+0.00%)
Mar 11, 2019 0.4000 0.4000 0.4000 0.4000 73,400 +0.00(+0.00%)
Mar 08, 2019 0.3900 0.4000 0.3900 0.4000 7,500 +0.01(+2.56%)
Mar 07, 2019 0.3900 0.3900 0.3900 0.3900 700 +0.02(+5.41%)
Mar 06, 2019 0.3700 0.3700 0.3700 0.3700 84,500 +0.00(+0.00%)
Mar 05, 2019 0.3700 0.3700 0.3700 0.3700 95,850 -0.01(-2.63%)
Mar 04, 2019 0.4150 0.4150 0.3800 0.3800 51,000 +0.00(+0.00%)
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.