Nanalysis Scientific Corp Historical Data - NSCI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
Nanalysis Scientific Corp (NSCI)
Nanalysis Scientific Corp (NSCI) Historical

Nanalysis Scientific Corp (NSCI)

0.31

-0.005

( -1.59% )

Updated: 08:30:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740091200	0.315	0	0.00	0.315	0.315	0.315	33
1740004800	0.315	0.015	5.00	0.315	0.315	0.315	50000
1739918400	0.3	0	0.00	0.295	0.31	0.295	148896
1739572800	0.3	-0.005	-1.64	0.305	0.305	0.3	6000
1739486400	0.305	-0.005	-1.61	0.3	0.305	0.3	23400
1739400000	0.31	0.01	3.33	0.305	0.31	0.305	9500
1739313600	0.3	-0.015	-4.76	0.3	0.305	0.3	228606
1739227200	0.315	0	0.00	0.305	0.315	0.3	298170
1738968000	0.315	0	0.00	0.315	0.315	0.3	319250
1738881600	0.315	0.005	1.61	0.32	0.32	0.3	264007
1738795200	0.31	0.01	3.33	0.3	0.31	0.3	129222
1738708800	0.3	-0.005	-1.64	0.3	0.315	0.3	76700
1738622400	0.305	-0.005	-1.61	0.31	0.31	0.305	16601
1738363200	0.31	0	0.00	0.315	0.315	0.31	40101
1738276800	0.31	0	0.00	0.305	0.31	0.305	30719
1738190400	0.31	-0.01	-3.13	0.31	0.31	0.31	9400
1738104000	0.32	0	0.00	0.32	0.32	0.32	500
1738017600	0.32	-0.005	-1.54	0.325	0.33	0.31	30413
1737758400	0.325	-0.005	-1.52	0.325	0.33	0.32	14000
1737672000	0.33	0.005	1.54	0.33	0.33	0.33	6500
1737585600	0.325	0.015	4.84	0.325	0.325	0.325	12500
1737499200	0.31	-0.015	-4.62	0.325	0.325	0.31	3040
1737412800	0.325	0	0.00	0.33	0.33	0.3	76500
1737153600	0.325	-0.005	-1.52	0.325	0.33	0.32	15000
1737067200	0.33	0	0.00	0.34	0.34	0.33	8012
1736980800	0.33	0	0.00	0.3449999	0.3449999	0.33	17010
1736894400	0.33	-0.03	-8.33	0.35	0.35	0.33	63983
1736808000	0.36	-0.02	-5.26	0.37	0.37	0.36	8838
1736548800	0.38	0.05	15.15	0.34	0.38	0.34	64906
1736462400	0.33	0.005	1.54	0.33	0.33	0.33	29919
1736376000	0.325	0.005	1.56	0.33	0.33	0.325	53600
1736289600	0.32	0	0.00	0.325	0.33	0.32	58050
1736203200	0.32	-0.005	-1.54	0.33	0.33	0.32	70563
1735944000	0.325	0	0.00	0.325	0.33	0.325	7723
1735857600	0.325	0.005	1.56	0.335	0.335	0.325	35710
1735684800	0.32	0.01	3.23	0.33	0.33	0.31	63815
1735598400	0.31	-0.01	-3.13	0.32	0.32	0.31	35513
1735339200	0.32	0.01	3.23	0.31	0.32	0.31	132923
1735069200	0.31	0	0.00	0.31	0.31	0.31	5000
1734993600	0.31	0	0.00	0.31	0.31	0.305	35002
1734734400	0.31	0.015	5.08	0.31	0.31	0.31	4910
1734648000	0.295	-0.01	-3.28	0.305	0.31	0.295	65651
1734561600	0.305	0.04	15.09	0.27	0.315	0.265	168348
1734475200	0.265	0.005	1.92	0.28	0.28	0.25	377905
1734388800	0.26	-0.02	-7.14	0.295	0.295	0.26	336051
1734129600	0.28	-0.01	-3.45	0.29	0.29	0.28	43000
1734043200	0.29	0.015	5.45	0.29	0.29	0.26	115500
1733956800	0.275	-0.005	-1.79	0.28	0.28	0.27	189440
1733870400	0.28	-0.015	-5.08	0.29	0.29	0.275	141276
1733784000	0.295	0.015	5.36	0.29	0.3	0.2849999	133305
1733524800	0.28	-0.01	-3.45	0.29	0.29	0.27	308428
1733438400	0.29	-0.01	-3.33	0.31	0.31	0.28	116240
1733352000	0.3	-0.01	-3.23	0.295	0.31	0.28	272182
1733265600	0.31	-0.01	-3.13	0.32	0.32	0.295	347837
1733179200	0.32	-0.005	-1.54	0.325	0.33	0.315	160584
1732920000	0.325	-0.005	-1.52	0.355	0.355	0.32	134900
1732833600	0.33	0.005	1.54	0.325	0.33	0.325	28702
1732747200	0.325	-0.01	-2.99	0.335	0.34	0.325	220849
1732660800	0.335	-0.005	-1.47	0.365	0.365	0.335	107600
1732574400	0.34	-0.025	-6.85	0.37	0.37	0.34	156469
1732315200	0.365	-0.005	-1.35	0.395	0.395	0.36	35888
1732228800	0.37	0.005	1.37	0.37	0.385	0.37	67600

Nanalysis Scientific

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions