NRSNW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.13 | -0.04 | -23.53% | 0.1408 | 0.158 | 0.13 | 3,300 |
May 24 2024 | 0.17 | 0.048 | 39.34% | 0.10 | 0.17 | 0.10 | 448 |
May 23 2024 | 0.122 | -0.038 | -23.75% | 0.1515 | 0.1515 | 0.1219 | 7,668 |
May 22 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
May 21 2024 | 0.16 | 0.0237 | 17.39% | 0.1401 | 0.1601 | 0.14 | 45,337 |
May 20 2024 | 0.1363 | 0.0163 | 13.58% | 0.13 | 0.15 | 0.1006 | 62,527 |
May 17 2024 | 0.12 | -0.02 | -14.29% | 0.14 | 0.14 | 0.12 | 6,049 |
May 16 2024 | 0.14 | 0.00 | 0.00% | 0.10 | 0.14 | 0.10 | 1 |
May 15 2024 | 0.14 | 0.0075 | 5.66% | 0.12 | 0.14 | 0.12 | 17,129 |
May 14 2024 | 0.1325 | -0.0276 | -17.24% | 0.16 | 0.16 | 0.1285 | 5,427 |
May 13 2024 | 0.1601 | -0.0151 | -8.62% | 0.16 | 0.17 | 0.158 | 12,601 |
May 10 2024 | 0.1752 | -0.0048 | -2.67% | 0.1752 | 0.1752 | 0.1752 | 100 |
May 09 2024 | 0.18 | -0.02 | -10.00% | 0.18 | 0.19 | 0.18 | 17,671 |
May 08 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
May 07 2024 | 0.20 | 0.00 | 0.00% | 0.23 | 0.23 | 0.190501 | 5,994 |
May 06 2024 | 0.20 | -0.034 | -14.53% | 0.23 | 0.23 | 0.20 | 1,041 |
May 03 2024 | 0.234 | 0.00 | 0.00% | 0.234 | 0.234 | 0.234 | 0 |
May 02 2024 | 0.234 | -0.0454 | -16.25% | 0.234 | 0.234 | 0.234 | 2,200 |
May 01 2024 | 0.2794 | 0.0343 | 13.99% | 0.2794 | 0.2794 | 0.2794 | 459 |
Apr 30 2024 | 0.2451 | -0.04 | -14.03% | 0.23 | 0.2794 | 0.23 | 2,949 |
Apr 29 2024 | 0.2851 | 0.00 | 0.00% | 0.2851 | 0.2851 | 0.2851 | 62 |
Apr 26 2024 | 0.2851 | 0.0352 | 14.09% | 0.2585 | 0.285101 | 0.2474 | 1,049 |
Apr 25 2024 | 0.2499 | -0.0001 | -0.04% | 0.249799 | 0.2499 | 0.224949 | 3,002 |
Apr 24 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 4 |
Apr 23 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 200 |
Apr 22 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Apr 19 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Apr 18 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Apr 17 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
Apr 16 2024 | 0.25 | -0.06 | -19.35% | 0.33 | 0.33 | 0.25 | 2,510 |
Apr 15 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
Apr 12 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
Apr 11 2024 | 0.31 | 0.0568 | 22.43% | 0.25 | 0.3194 | 0.25 | 312 |
Apr 10 2024 | 0.2532 | -0.0968 | -27.66% | 0.38375 | 0.38375 | 0.25 | 3,986 |
Apr 09 2024 | 0.35 | -0.0129 | -3.55% | 0.445 | 0.445 | 0.306 | 5,976 |
Apr 08 2024 | 0.3629 | -0.0371 | -9.28% | 0.45 | 0.4565 | 0.3629 | 4,010 |
Apr 05 2024 | 0.40 | -0.06 | -13.04% | 0.55 | 0.55 | 0.40 | 600 |
Apr 04 2024 | 0.46 | 0.0089 | 1.97% | 0.45 | 0.50 | 0.45 | 7,081 |
Apr 03 2024 | 0.4511 | -0.0489 | -9.78% | 0.495 | 0.50 | 0.37 | 2,208 |
Apr 02 2024 | 0.50 | 0.175 | 53.85% | 0.4161 | 0.50 | 0.41 | 834 |
Apr 01 2024 | 0.325 | -0.095 | -22.62% | 0.55 | 0.65 | 0.3151 | 4,503 |
Mar 28 2024 | 0.42 | -0.08 | -16.00% | 0.50 | 0.50 | 0.31 | 3,912 |
Mar 27 2024 | 0.50 | 0.05 | 11.11% | 0.55 | 1.23 | 0.2651 | 4,572 |
Mar 26 2024 | 0.45 | 0.05 | 12.50% | 0.39 | 0.45 | 0.2616 | 16,963 |
Mar 25 2024 | 0.40 | 0.0417 | 11.64% | 0.37 | 0.40 | 0.37 | 15,844 |
Mar 22 2024 | 0.3583 | 0.0883 | 32.70% | 0.29 | 0.4576 | 0.285 | 105,126 |
Mar 21 2024 | 0.27 | 0.0299 | 12.45% | 0.2598 | 0.29 | 0.255 | 9,879 |
Mar 20 2024 | 0.2401 | -0.0449 | -15.75% | 0.282 | 0.282 | 0.23 | 24,317 |
Mar 19 2024 | 0.285 | 0.0404 | 16.52% | 0.2446 | 0.285 | 0.23 | 2,020 |
Mar 18 2024 | 0.2446 | -0.0453 | -15.63% | 0.26 | 0.26 | 0.2446 | 2,000 |
Mar 15 2024 | 0.2899 | 0.012 | 4.32% | 0.29 | 0.29 | 0.26 | 1,755 |
Mar 14 2024 | 0.2779 | -0.012 | -4.14% | 0.29 | 0.29 | 0.2779 | 298 |
Mar 13 2024 | 0.2899 | 0.0049 | 1.72% | 0.2999 | 0.2999 | 0.2899 | 28,486 |
Mar 12 2024 | 0.285 | 0.0349 | 13.95% | 0.27 | 0.2999 | 0.27 | 21,590 |
Mar 11 2024 | 0.2501 | -0.0549 | -18.00% | 0.305 | 0.32 | 0.25 | 918 |
Mar 08 2024 | 0.305 | 0.025 | 8.93% | 0.32 | 0.35 | 0.20 | 32,496 |
Mar 07 2024 | 0.28 | 0.06 | 27.27% | 0.2417 | 0.28 | 0.2417 | 7,470 |
Mar 06 2024 | 0.22 | 0.00 | 0.00% | 0.2417 | 0.2417 | 0.22 | 30 |
Mar 05 2024 | 0.22 | 0.00 | 0.00% | 0.24 | 0.24 | 0.22 | 1,300 |
Mar 04 2024 | 0.22 | -0.031 | -12.35% | 0.2926 | 0.2926 | 0.22 | 3,165 |
Mar 01 2024 | 0.251 | -0.029 | -10.36% | 0.2926 | 0.2926 | 0.251 | 2,296 |
Feb 29 2024 | 0.28 | -0.02 | -6.67% | 0.251 | 0.28 | 0.251 | 2,569 |