Skip to main content
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 (%)
Dec 30, 2016 2.320 2.320 2.320 0 +0.05(+2.20%)
Dec 29, 2016 2.340 2.340 2.200 2.270 111,180 -0.07(-2.99%)
Dec 28, 2016 2.410 2.410 2.260 2.340 263,517 -0.24(-9.30%)
Dec 23, 2016 2.580 2.580 2.580 0 +0.35(+15.70%)
Dec 22, 2016 2.330 2.330 2.180 2.230 128,446 -0.06(-2.62%)
Dec 21, 2016 2.400 2.400 2.230 2.290 149,982 -0.11(-4.58%)
Dec 20, 2016 2.250 2.660 2.130 2.400 948,392 +0.06(+2.56%)
Dec 19, 2016 2.650 2.720 2.260 2.340 520,696 -0.19(-7.51%)
Dec 16, 2016 2.780 2.870 2.300 2.530 377,230 -0.22(-8.00%)
Dec 15, 2016 2.690 2.780 2.690 2.750 258,560 -0.03(-1.08%)
Dec 14, 2016 2.850 2.890 2.640 2.780 671,539 -0.27(-8.85%)
Dec 13, 2016 3.650 4.100 3.020 3.050 2,064,428 +0.10(+3.39%)
Dec 12, 2016 2.790 2.990 2.650 2.950 918,400 +0.27(+10.07%)
Dec 09, 2016 2.780 3.090 2.650 2.680 1,614,198 +0.09(+3.47%)
Dec 08, 2016 2.560 2.900 2.450 2.590 1,339,773 -0.26(-9.12%)
Dec 07, 2016 3.220 3.350 2.600 2.850 2,450,334 -0.36(-11.21%)
Dec 06, 2016 2.330 4.440 2.160 3.210 9,010,339 +1.31(+68.95%)
Dec 05, 2016 1.250 1.900 1.250 1.900 3,203,962 +0.74(+63.79%)
Dec 02, 2016 1.130 1.350 0.9700 1.160 2,421,106 +0.46(+65.71%)
Dec 01, 2016 0.7200 0.7200 0.6700 0.7000 60,987 +0.00(+0.00%)
Nov 30, 2016 0.7000 0.7000 0.6800 0.7000 33,435 -0.02(-2.78%)
Nov 29, 2016 0.7500 0.7500 0.7100 0.7200 35,335 -0.03(-4.00%)
Nov 28, 2016 0.7100 0.8100 0.7100 0.7500 209,732 +0.04(+5.63%)
Nov 25, 2016 0.7100 0.7100 0.6900 0.7100 21,600 +0.02(+2.90%)
Nov 24, 2016 0.6800 0.7000 0.6800 0.6900 46,569 -0.01(-1.43%)
Nov 23, 2016 0.7100 0.8100 0.6900 0.7000 408,553 +0.05(+7.69%)
Nov 22, 2016 0.6500 0.6700 0.6500 0.6500 100,210 -0.02(-2.99%)
Nov 21, 2016 0.7000 0.7000 0.6500 0.6700 109,096 +0.01(+1.52%)
Nov 18, 2016 0.6600 0.6600 0.6500 0.6600 10,000 +0.00(+0.00%)
Nov 17, 2016 0.6800 0.6800 0.6300 0.6600 88,983 -0.02(-2.94%)
Nov 16, 2016 0.6900 0.6900 0.6600 0.6800 83,976 -0.03(-4.23%)
Nov 15, 2016 0.7300 0.7300 0.6700 0.7100 202,746 -0.08(-10.13%)
Nov 14, 2016 0.7300 0.8200 0.7300 0.7900 80,366 +0.05(+6.76%)
Nov 11, 2016 0.7300 0.7500 0.6900 0.7400 60,394 +0.03(+4.23%)
Nov 10, 2016 0.6900 0.7100 0.6700 0.7100 35,280 +0.01(+1.43%)
Nov 09, 2016 0.6200 0.8500 0.6200 0.7000 203,068 +0.07(+11.11%)
Nov 08, 2016 0.6600 0.6600 0.6100 0.6300 212,458 -0.03(-4.55%)
Nov 07, 2016 0.7200 0.7200 0.6500 0.6600 88,585 -0.06(-8.33%)
Nov 04, 2016 0.7500 0.7500 0.7000 0.7200 82,978 +0.00(+0.00%)
Nov 03, 2016 0.8300 0.8600 0.7200 0.7200 319,434 -0.14(-16.28%)
Nov 02, 2016 0.8600 1.010 0.8200 0.8600 170,341 +0.01(+1.18%)
Nov 01, 2016 0.7000 1.100 0.6800 0.8500 1,077,456 -0.53(-38.41%)
Oct 31, 2016 1.070 1.590 1.070 1.380 975,789 +0.35(+33.98%)
Oct 28, 2016 0.9500 1.090 0.9500 1.030 407,552 +0.13(+14.44%)
Oct 27, 2016 0.8200 0.9000 0.8200 0.9000 130,711 +0.09(+11.11%)
Oct 26, 2016 0.7900 0.8600 0.7900 0.8100 309,327 +0.06(+8.00%)
Oct 25, 2016 0.7300 0.7700 0.7200 0.7500 180,385 +0.06(+8.70%)
Oct 24, 2016 0.6700 0.7000 0.6700 0.6900 29,450 +0.03(+4.55%)
Oct 21, 2016 0.6600 0.6800 0.6600 0.6600 15,760 +0.00(+0.00%)
Oct 20, 2016 0.6600 0.6600 0.6600 0.6600 800 -0.01(-1.49%)
Oct 19, 2016 0.6500 0.6700 0.6200 0.6700 40,817 -0.03(-4.29%)
Oct 18, 2016 0.7000 0.7100 0.7000 0.7000 10,890 +0.01(+1.45%)
Oct 17, 2016 0.7200 0.8100 0.6900 0.6900 111,413 -0.01(-1.43%)
Oct 14, 2016 0.6600 0.7000 0.6600 0.7000 27,732 +0.04(+6.06%)
Oct 13, 2016 0.6800 0.6800 0.6400 0.6600 88,080 +0.03(+4.76%)
Oct 12, 2016 0.6700 0.6700 0.6200 0.6300 26,009 +0.00(+0.00%)
Oct 11, 2016 0.6400 0.6500 0.6100 0.6300 57,640 -0.01(-1.56%)
Oct 07, 2016 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Oct 06, 2016 0.6400 0.6700 0.6400 0.6700 24,400 +0.01(+1.52%)
Oct 05, 2016 0.7000 0.7000 0.6300 0.6600 18,186 -0.01(-1.49%)
Oct 04, 2016 0.6800 0.7000 0.6700 0.6700 30,250 -0.03(-4.29%)
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.