Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.4950	0.5100	0.5100	0.5100	6,000	-0.16(-23.88%)
May 29, 2018		0.6700	0.6700	0.6700	0	+0.00(+0.00%)
May 25, 2018		0.6700	0.6700	0.6700	0	+0.00(+0.00%)
May 24, 2018	0.6800	0.6800	0.6700	0.6700	1,333	-0.07(-9.95%)
May 23, 2018	0.7440	0.7440	0.7440	0.7440	500	+0.00(+0.00%)
May 22, 2018	0.7440	0.7440	0.7440	0.7440	3,170	+0.00(+0.00%)
May 21, 2018	0.7440	0.7440	0.7440	0.7440	1,000	+0.00(+0.54%)
May 18, 2018	0.7400	0.7400	0.7400	0.7400	900	-0.00(-0.54%)
May 17, 2018	0.6270	0.7440	0.5100	0.7440	400	-0.03(-3.68%)
May 16, 2018	0.7724	0.7724	0.7724	0.7724	500	-0.00(-0.33%)
May 09, 2018		0.7750	0.7750	0.7750	10	+0.03(+3.69%)
May 08, 2018	0.6800	0.8000	0.4571	0.7474	37,144	+0.07(+9.92%)
May 03, 2018		0.6800	0.6800	0.6800	15	+0.00(+0.00%)
May 01, 2018		0.6800	0.6800	0.6800	0	+0.00(+0.00%)
Apr 30, 2018	0.6800	0.6850	0.6800	0.6800	5,000	+0.00(+0.00%)
Apr 27, 2018	0.6800	0.6800	0.6500	0.6800	1,000	+0.02(+3.03%)
Apr 26, 2018	0.6700	0.6700	0.6600	0.6600	1,884	-0.01(-1.49%)
Apr 25, 2018	0.6400	0.6700	0.6400	0.6700	6,146	+0.02(+3.08%)
Apr 24, 2018	0.6200	0.6500	0.6200	0.6500	1,368	+0.03(+4.86%)
Apr 23, 2018	0.5900	0.6200	0.5900	0.6199	1,200	-0.03(-4.63%)
Apr 20, 2018	0.6400	0.6500	0.6400	0.6500	1,000	+0.01(+1.56%)
Apr 17, 2018		0.6400	0.6400	0.6400	128	-0.06(-8.24%)
Apr 13, 2018		0.6975	0.6975	0.6975	0	+0.06(+9.41%)
Apr 12, 2018	0.6400	0.6400	0.5100	0.6374	15,600	-0.01(-1.93%)
Apr 11, 2018	0.7000	0.7000	0.6500	0.6500	280	-0.03(-4.41%)
Apr 10, 2018	0.6600	0.6800	0.6600	0.6800	3,700	+0.02(+3.03%)
Apr 09, 2018	0.6400	0.6600	0.5800	0.6600	2,658	+0.00(+0.00%)
Apr 06, 2018	0.7000	0.7000	0.6600	0.6600	7,240	-0.05(-7.04%)
Apr 05, 2018	0.6500	0.7200	0.6500	0.7100	6,813	+0.06(+9.23%)
Apr 04, 2018	0.7025	0.7500	0.6500	0.6500	12,106	-0.05(-6.94%)
Apr 03, 2018	0.6000	0.7026	0.6000	0.6985	10,500	+0.11(+18.39%)
Apr 02, 2018	0.5900	0.5900	0.5900	0.5900	250	+0.09(+18.00%)
Mar 29, 2018		0.5000	0.5000	0.5000	0	-0.05(-9.09%)
Mar 28, 2018	0.5000	0.5500	0.4750	0.5500	15,040	+0.00(+0.00%)
Mar 27, 2018	0.5500	0.5500	0.5500	0.5500	200	+0.00(+0.00%)
Mar 26, 2018	0.5000	0.5500	0.4526	0.5500	1,105	+0.18(+47.63%)
Mar 23, 2018	0.5500	0.5500	0.3725	0.3725	1,400	-0.18(-32.26%)
Mar 22, 2018	0.3500	0.5500	0.3500	0.5500	700	+0.00(+0.00%)
Mar 21, 2018	0.5500	0.5500	0.5500	0.5500	8,001	-0.05(-8.33%)
Mar 20, 2018	0.5850	0.6000	0.5800	0.6000	5,371	+0.05(+9.09%)
Mar 19, 2018	0.6000	0.6000	0.5500	0.5500	6,964	+0.03(+5.77%)
Mar 16, 2018	0.5000	0.5200	0.5000	0.5200	44,865	+0.02(+4.00%)
Mar 15, 2018	0.4950	0.5000	0.3000	0.5000	40,724	+0.00(+0.00%)
Mar 14, 2018	0.4340	0.5000	0.4340	0.5000	8,900	+0.07(+15.21%)
Mar 13, 2018	0.4340	0.4340	0.4340	0.4340	200	+0.00(+0.00%)
Mar 12, 2018	0.4340	0.4340	0.4340	0.4340	3,000	-0.03(-7.07%)
Mar 09, 2018	0.4550	0.4670	0.4445	0.4670	18,566	+0.02(+3.32%)
Mar 08, 2018	0.4700	0.4700	0.4520	0.4520	2,850	-0.01(-1.74%)
Mar 07, 2018	0.4500	0.4700	0.4500	0.4600	21,137	+0.13(+39.39%)
Mar 05, 2018		0.3300	0.3300	0.3300	75	+0.00(+0.00%)
Mar 02, 2018	0.3400	0.3400	0.3300	0.3300	3,163	-0.02(-5.71%)
Mar 01, 2018	0.3500	0.3500	0.3500	0.3500	2,000	+0.05(+15.89%)
Feb 28, 2018	0.3020	0.3020	0.3020	0.3020	502	-0.01(-2.96%)
Feb 27, 2018	0.3112	0.3112	0.3112	0.3112	255	-0.19(-37.76%)
Feb 21, 2018		0.5000	0.5000	0.5000	0	+0.23(+85.01%)
Feb 16, 2018		0.2702	0.2702	0.2702	0	-0.13(-32.10%)
Feb 15, 2018	0.3949	0.3980	0.3949	0.3980	4,000	-0.04(-9.55%)
Feb 13, 2018		0.4400	0.4400	0.4400	0	+0.12(+37.07%)
Feb 09, 2018		0.3210	0.3210	0.3210	58	-0.12(-27.05%)
Feb 08, 2018	0.4000	0.4400	0.4000	0.4400	7,200	+0.11(+32.13%)
Feb 07, 2018	0.3500	0.3500	0.3330	0.3330	8,688	-0.10(-22.56%)
Feb 06, 2018	0.3900	0.4300	0.3900	0.4300	1,000	+0.00(+0.00%)
Feb 01, 2018		0.4300	0.4300	0.4300	0	+0.05(+13.16%)
Jan 29, 2018		0.3800	0.3800	0.3800	0	+0.00(+0.00%)
Jan 26, 2018	0.3800	0.3800	0.3708	0.3800	12,100	+0.03(+8.57%)
Jan 25, 2018	0.3800	0.3800	0.3500	0.3500	7,400	-0.03(-7.89%)
Jan 24, 2018	0.3500	0.3800	0.3500	0.3800	2,265	+0.00(+0.00%)
Jan 23, 2018	0.3807	0.3807	0.3550	0.3800	16,666	-0.02(-5.00%)
Jan 22, 2018	0.3500	0.4000	0.3500	0.4000	755	+0.00(+0.00%)
Jan 19, 2018	0.5180	0.5180	0.3615	0.4000	8,400	-0.08(-16.67%)
Jan 18, 2018	0.4800	0.4800	0.3400	0.4800	5,100	+0.03(+6.67%)
Jan 17, 2018	0.4500	0.4500	0.4500	0.4500	2,000	+0.08(+20.00%)
Jan 16, 2018	0.3750	0.3750	0.3750	0.3750	400	-0.12(-25.00%)
Jan 12, 2018		0.5000	0.5000	0.5000	0	+0.09(+21.95%)
Jan 11, 2018	0.4100	0.4100	0.4100	0.4100	5,225	-0.09(-18.00%)
Jan 10, 2018	0.4100	0.5000	0.4100	0.5000	1,002	+0.10(+25.00%)
Jan 09, 2018	0.4500	0.4500	0.4000	0.4000	1,868	-0.09(-18.03%)
Jan 08, 2018	0.3350	0.4880	0.3350	0.4880	478	-0.00(-0.41%)
Jan 05, 2018	0.4900	0.4900	0.4900	0.4900	650	+0.00(+0.41%)
Jan 04, 2018	0.3320	0.4880	0.3320	0.4880	1,350	+0.00(+0.00%)
Jan 03, 2018	0.4880	0.4880	0.4880	0.4880	1,669	-0.02(-4.13%)
Jan 02, 2018	0.5090	0.5090	0.5090	0.5090	100	-0.01(-1.74%)
Dec 29, 2017		0.5180	0.5180	0.5180	0	+0.10(+24.82%)
Dec 28, 2017	0.4800	0.4800	0.4150	0.4150	3,235	-0.07(-13.54%)
Dec 27, 2017	0.4900	0.4900	0.4800	0.4800	4,360	+0.06(+14.29%)
Dec 22, 2017		0.4200	0.4200	0.4200	0	-0.06(-12.95%)
Dec 21, 2017	0.5250	0.5250	0.5250	0.4825	450	-0.07(-12.27%)
Dec 20, 2017	0.5500	0.5500	0.5500	0.5500	143	+0.08(+18.20%)
Dec 19, 2017	0.4653	0.4653	0.4653	0.4653	1,054	+0.01(+1.15%)
Dec 18, 2017	0.4600	0.6450	0.4308	0.4600	14,783	-0.14(-23.33%)
Dec 14, 2017		0.6000	0.6000	0.6000	185	+0.12(+25.00%)
Dec 12, 2017		0.4800	0.4800	0.4800	3	-0.12(-19.99%)
Dec 11, 2017	0.6000	0.6000	0.4800	0.5999	5,250	+0.03(+5.65%)
Dec 07, 2017		0.5678	0.5678	0.5678	0	+0.11(+23.43%)
Dec 06, 2017	0.5100	0.5100	0.4600	0.4600	705	-0.05(-10.33%)
Dec 05, 2017	0.5400	0.5400	0.5130	0.5130	2,800	-0.12(-19.59%)
Dec 04, 2017	0.4900	0.6380	0.4610	0.6380	7,560	+0.18(+38.39%)
Dec 01, 2017	0.5530	0.5530	0.4610	0.4610	2,615	+0.00(+0.22%)
Nov 29, 2017		0.4600	0.4600	0.4600	0	-0.04(-7.63%)
Nov 27, 2017		0.4980	0.4980	0.4980	50	+0.04(+9.67%)
Nov 24, 2017	0.4550	0.4800	0.4541	0.4541	4,978	-0.10(-17.44%)
Nov 21, 2017	0.4510	0.5500	0.4510	0.5500	1,468	+0.05(+9.89%)
Nov 20, 2017	0.5005	0.5005	0.5005	0.5005	270	-0.05(-9.00%)
Nov 17, 2017	0.5500	0.5500	0.5500	0.5500	400	+0.05(+10.00%)
Nov 16, 2017	0.5500	0.5500	0.5000	0.5000	1,275	-0.08(-14.12%)
Nov 15, 2017	0.5822	0.5822	0.5822	0.5822	565	-0.04(-6.10%)
Nov 13, 2017		0.6200	0.6200	0.6200	25	+0.07(+12.73%)
Nov 10, 2017	0.5500	0.5500	0.5500	0.5500	3,500	+0.02(+4.71%)
Nov 09, 2017	0.5252	0.5252	0.5252	0.5252	300	+0.00(+0.05%)
Nov 08, 2017	0.5250	0.5250	0.5250	0.5250	553	-0.07(-12.50%)
Nov 07, 2017	0.6500	0.6500	0.6000	0.6000	5,000	-0.06(-9.23%)
Oct 31, 2017		0.6610	0.6610	0.6610	0	-0.11(-14.16%)
Oct 30, 2017	0.7500	0.7700	0.7500	0.7700	3,000	+0.04(+5.48%)
Oct 26, 2017		0.7300	0.7300	0.7300	20	-0.03(-3.95%)
Oct 25, 2017	0.7600	0.7600	0.7600	0.7600	5,469	+0.00(+0.00%)
Oct 23, 2017		0.7600	0.7600	0.7600	0	-0.03(-3.80%)
Oct 20, 2017	0.7900	0.8200	0.7900	0.7900	8,650	+0.00(+0.00%)
Oct 19, 2017	0.7100	0.7900	0.7100	0.7900	3,900	+0.12(+17.91%)
Oct 18, 2017	0.7348	0.7348	0.6700	0.6700	1,125	-0.01(-1.59%)
Oct 17, 2017	0.7174	0.7174	0.6808	0.6808	4,511	-0.07(-9.23%)
Oct 16, 2017	0.7500	0.7500	0.7500	0.7500	3,117	-0.04(-5.06%)
Oct 13, 2017	0.7684	0.7900	0.7684	0.7900	2,000	+0.04(+5.33%)
Oct 12, 2017	0.7500	0.7500	0.7500	0.7500	441	-0.08(-9.64%)
Oct 11, 2017	0.7154	0.8500	0.7154	0.8300	2,420	+0.03(+3.75%)
Oct 10, 2017	0.8000	0.8000	0.8000	0.8000	424	+0.10(+14.29%)
Oct 09, 2017	0.8740	0.8740	0.6708	0.7000	420	-0.18(-20.45%)
Oct 06, 2017	0.9000	0.9000	0.8800	0.8800	200	+0.00(+0.00%)
Oct 05, 2017	0.6909	0.8800	0.6200	0.8800	8,600	-0.01(-1.12%)
Oct 04, 2017	0.8500	0.9000	0.8500	0.8900	10,028	+0.04(+4.71%)
Oct 03, 2017	0.8500	0.8500	0.8000	0.8500	1,981	-0.04(-4.49%)
Oct 02, 2017	0.8900	0.8900	0.8900	0.8900	125	+0.28(+45.88%)
Sep 29, 2017	0.6101	0.6101	0.6101	0.6101	225	-0.09(-12.84%)
Sep 28, 2017	0.6500	0.9500	0.6500	0.7000	55,769	-0.02(-2.78%)
Sep 27, 2017	0.6500	0.7200	0.6500	0.7200	1,250	-0.07(-8.86%)
Sep 26, 2017	0.6600	0.9000	0.6600	0.7900	15,665	+0.13(+19.70%)
Sep 25, 2017	0.6600	0.6600	0.5505	0.6600	6,081	+0.01(+1.69%)
Sep 22, 2017	0.5505	0.7479	0.5505	0.6490	6,460	-0.34(-34.44%)
Sep 21, 2017	0.8650	1.000	0.5307	0.9900	43,552	+0.48(+94.12%)
Sep 20, 2017	0.7200	0.8500	0.5100	0.5100	17,439	-0.23(-31.08%)
Sep 19, 2017	0.5100	0.7400	0.5100	0.7400	8,121	+0.34(+85.00%)
Sep 15, 2017		0.4000	0.4000	0.4000	0	-0.06(-13.04%)
Sep 14, 2017	0.4100	0.4600	0.4086	0.4600	40,795	+0.06(+15.00%)
Sep 13, 2017	0.3780	0.4000	0.3780	0.4000	16,500	+0.05(+14.29%)
Sep 12, 2017	0.2700	0.3500	0.2600	0.3500	17,250	+0.08(+29.63%)
Sep 11, 2017	0.2900	0.2900	0.2700	0.2700	3,500	-0.02(-6.90%)
Sep 08, 2017	0.2900	0.2900	0.2900	0.2900	5,004	+0.00(+0.00%)
Sep 06, 2017		0.2900	0.2900	0.2900	0	+0.01(+3.57%)
Aug 30, 2017		0.2800	0.2800	0.2800	0	+0.01(+3.70%)
Aug 28, 2017		0.2700	0.2700	0.2700	0	-0.07(-20.59%)
Aug 24, 2017		0.3400	0.3400	0.3400	0	+0.04(+13.33%)
Aug 22, 2017		0.3000	0.3000	0.3000	0	-0.01(-3.23%)
Aug 17, 2017		0.3100	0.3100	0.3100	0	+0.05(+19.23%)
Aug 16, 2017	0.4500	0.4900	0.2500	0.2600	69,938	-0.19(-42.22%)
Aug 11, 2017		0.4500	0.4500	0.4500	0	-0.04(-8.16%)
Aug 10, 2017	0.4400	0.4900	0.4400	0.4900	5,200	+0.14(+40.00%)
Aug 07, 2017		0.3500	0.3500	0.3500	47	+0.02(+4.63%)
Aug 03, 2017		0.3345	0.3345	0.3345	0	+0.00(+1.36%)
Aug 01, 2017		0.3300	0.3300	0.3300	0	-0.00(-1.35%)
Jul 28, 2017		0.3345	0.3345	0.3345	0	+0.03(+11.50%)
Jul 27, 2017	0.3421	0.3421	0.3000	0.3000	9,284	-0.04(-12.30%)
Jul 25, 2017		0.3421	0.3421	0.3421	0	+0.01(+3.66%)
Jul 24, 2017	0.3399	0.4000	0.3300	0.3300	5,340	-0.02(-5.71%)
Jul 21, 2017	0.3500	0.3500	0.3500	0.3500	2,250	-0.04(-9.91%)
Jul 20, 2017	0.3885	0.3885	0.3885	0.3885	175	-0.05(-11.70%)
Jul 19, 2017	0.4400	0.4400	0.4400	0.4400	800	+0.04(+10.00%)
Jul 18, 2017	0.4100	0.4100	0.4000	0.4000	10,000	-0.15(-27.27%)
Jul 17, 2017	0.3730	0.5500	0.3500	0.5500	11,120	+0.21(+63.67%)
Jul 14, 2017	0.4290	0.4290	0.3360	0.3360	7,445	+0.13(+66.27%)
Jul 13, 2017	0.4300	0.4300	0.2021	0.2021	12,575	-0.24(-54.07%)

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.

Financial News

Novo Integrated Sciences Inc (OP: NVOS )

Historical Prices

Popular Pages