NVCN

Neovasc Historical Data

NVCN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 1.19 0.05 4.39% 1.12 1.21 0.934 4,910,645
Mar 04 2021 1.14 -0.14 -10.94% 1.23 1.24 1.06 5,581,113
Mar 03 2021 1.28 -0.15 -10.49% 1.41 1.44 1.25 6,005,006
Mar 02 2021 1.43 -0.01 -0.69% 1.44 1.50 1.41 2,562,590
Mar 01 2021 1.44 0.02 1.41% 1.50 1.50 1.41 3,162,670
Feb 26 2021 1.42 -0.08 -5.33% 1.51 1.56 1.40 3,530,063
Feb 25 2021 1.50 -0.12 -7.41% 1.64 1.67 1.45 4,905,561
Feb 24 2021 1.62 0.07 4.52% 1.57 1.7141 1.56 3,991,771
Feb 23 2021 1.55 -0.27 -14.84% 1.65 1.66 1.29 9,413,648
Feb 22 2021 1.82 -0.04 -2.15% 1.95 1.99 1.80 6,583,642
Feb 19 2021 1.86 -0.07 -3.63% 1.96 1.97 1.77 7,350,790
Feb 18 2021 1.93 -0.16 -7.66% 1.99 2.04 1.83 8,023,363
Feb 17 2021 2.09 -0.17 -7.52% 2.25 2.25 1.96 17,125,790
Feb 16 2021 2.26 0.13 6.1% 2.40 2.54 2.22 31,095,369
Feb 15 2021 2.13 0.00 +0.00% 2.10 2.20 1.96 0
Feb 12 2021 2.13 0.11 5.45% 2.10 2.20 1.96 22,885,394
Feb 11 2021 2.02 0.02 1.0% 2.03 2.08 1.85 32,206,734
Feb 10 2021 2.00 -0.29 -12.66% 1.90 2.19 1.62 80,205,231
Feb 09 2021 2.29 0.81 54.73% 1.56 2.60 1.55 30,140,943
Feb 08 2021 1.48 0.11 8.03% 1.37 1.50 1.3601 1,250,544
Feb 05 2021 1.37 -0.02 -1.44% 1.40 1.4704 1.33 1,783,037
Feb 04 2021 1.39 0.07 5.3% 1.33 1.39 1.30 1,053,846
Feb 03 2021 1.32 0.03 2.33% 1.29 1.35 1.25 1,301,616
Feb 02 2021 1.29 0.13 11.21% 1.21 1.31 1.13 2,468,225
Feb 01 2021 1.16 -0.03 -2.52% 1.21 1.31 1.1301 2,008,143
Jan 29 2021 1.19 -0.06 -4.8% 1.25 1.30 1.1709 1,515,266
Jan 28 2021 1.25 -0.06 -4.58% 1.2901 1.30 1.16 972,142
Jan 27 2021 1.31 -0.05 -3.68% 1.35 1.38 1.2845 1,126,796
Jan 26 2021 1.36 0.07 5.43% 1.30 1.36 1.22 1,465,020
Jan 25 2021 1.29 -0.01 -0.77% 1.33 1.44 1.2199 1,957,528
Jan 22 2021 1.30 0.09 7.44% 1.22 1.33 1.20 1,675,525
Jan 21 2021 1.21 0.02 1.68% 1.16 1.27 1.1506 1,190,943
Jan 20 2021 1.19 0.09 8.18% 1.10 1.19 1.07 1,539,208
Jan 19 2021 1.10 -0.10 -8.33% 0.9792 1.17 0.9712 4,496,699
Jan 18 2021 1.20 0.00 +0.00% 1.24 1.26 1.17 0
Jan 15 2021 1.20 0.01 0.84% 1.24 1.26 1.17 1,631,252
Jan 14 2021 1.19 0.06 5.31% 1.13 1.20 1.11 1,080,073
Jan 13 2021 1.13 -0.04 -3.42% 1.19 1.20 1.08 1,683,553
Jan 12 2021 1.17 0.09 8.33% 1.11 1.3299 1.10 7,053,218
Jan 11 2021 1.08 0.09 9.09% 1.00 1.10 1.00 1,467,918
Jan 08 2021 0.99 -0.025 -2.46% 1.01 1.03 0.97 1,237,838
Jan 07 2021 1.015 -0.01 -0.49% 1.04 1.06 1.00 1,407,808
Jan 06 2021 1.02 0.03 3.03% 1.00 1.19 0.97 5,776,406
Jan 05 2021 0.99 0.048 5.1% 0.95 1.04 0.92 2,016,026
Jan 04 2021 0.942 -0.0096 -1.01% 0.9515 0.9645 0.89 1,162,217
Jan 01 2021 0.9516 0.00 +0.00% 0.9662 0.9866 0.9301 0
Dec 31 2020 0.9516 -0.0195 -2.01% 0.9662 0.9866 0.9301 1,257,341
Dec 30 2020 0.9711 -0.0158 -1.6% 0.99 0.996199 0.9525 630,120
Dec 29 2020 0.9869 -0.1031 -9.46% 1.05 1.10 0.95 1,754,948
Dec 28 2020 1.09 0.07 6.86% 0.98 1.13 0.882 5,961,171
Dec 25 2020 1.02 0.00 +0.00% 0.8701 1.14 0.8311 0
Dec 24 2020 1.02 0.00 +0.00% 0.8701 1.14 0.8311 0
Dec 24 2020 1.02 0.14 16.56% 0.8701 1.14 0.8311 8,656,089
Dec 23 2020 0.8751 0.0551 6.72% 0.8076 0.9099 0.800401 1,296,730
Dec 22 2020 0.82 -0.0467 -5.39% 0.87 0.87 0.80 1,016,626
Dec 21 2020 0.8667 -0.0273 -3.05% 0.8519 0.9166 0.832 1,427,926
Dec 18 2020 0.894 -0.1007 -10.12% 0.91 0.94 0.86 1,706,764
Dec 17 2020 0.9947 0.0347 3.61% 0.9293 1.01 0.90 3,584,108
Dec 16 2020 0.96 0.18 23.08% 1.10 1.14 0.89 39,465,240
Dec 15 2020 0.78 0.0474 6.47% 0.739 0.7878 0.72 3,058,547
Dec 14 2020 0.7326 -0.004 -0.54% 0.737 0.7449 0.725 500,380
Dec 11 2020 0.7366 -0.0037 -0.5% 0.75 0.7574 0.725 706,993
Dec 10 2020 0.7403 0.0203 2.82% 0.77 0.77 0.725 1,317,863
Dec 09 2020 0.72 0.00 0.0% 0.72 0.72 0.72 0
Dec 08 2020 0.72 -0.1352 -15.81% 0.7185 0.755 0.68 6,938,268


Your Recent History
NASDAQ
NVCN
Neovasc
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.