Hydreight Technologies Inc (NURS)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 11.3513513514 | 1.85 | 2.38 | 1.53 | 106062 | 2.03082364 | CS |
| 4 | 0.94 | 83.9285714286 | 1.12 | 2.38 | 0.97 | 104839 | 1.55508493 | CS |
| 12 | 1.74 | 543.75 | 0.32 | 2.38 | 0.32 | 108427 | 1.06476906 | CS |
| 26 | 1.72 | 505.882352941 | 0.34 | 2.38 | 0.2 | 62686 | 0.89509378 | CS |
| 52 | 1.67 | 428.205128205 | 0.39 | 2.38 | 0.2 | 41209 | 0.74684937 | CS |
| 156 | 1.41 | 216.923076923 | 0.65 | 2.38 | 0.2 | 30528 | 0.61230616 | CS |
| 260 | 1.41 | 216.923076923 | 0.65 | 2.38 | 0.2 | 30528 | 0.61230616 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736203200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1735944000 | 2.15 | -0.05 | -2.27 | 2.23 | 2.2599999 | 2 | 58905 |
| 1735857600 | 2.2 | 0.15 | 7.32 | 2 | 2.38 | 2 | 130815 |
| 1735684800 | 2.05 | 0.35 | 20.59 | 1.77 | 2.09 | 1.75 | 138391 |
| 1735598400 | 1.7 | -0.2 | -10.53 | 1.85 | 1.85 | 1.53 | 96138 |
| 1735339200 | 1.9 | 0 | 0.00 | 1.9 | 2.1 | 1.8 | 165576 |
| 1735069200 | 1.9 | 0.13 | 7.34 | 1.84 | 1.9 | 1.78 | 34585 |
| 1734993600 | 1.77 | 0.24 | 15.69 | 1.52 | 1.92 | 1.5 | 188708 |
| 1734734400 | 1.53 | 0.13 | 9.29 | 1.3 | 1.54 | 1.3 | 86616 |
| 1734648000 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.4 | 1.3 | 86560 |
| 1734561600 | 1.3799999 | 0.17 | 14.05 | 1.18 | 1.42 | 1.15 | 221207 |
| 1734475200 | 1.21 | 0.21 | 21.00 | 1.01 | 1.21 | 1.01 | 185104 |
| 1734388800 | 1 | -0.07 | -6.54 | 1.05 | 1.05 | 0.97 | 94595 |
| 1734129600 | 1.07 | 0.03 | 2.88 | 1.07 | 1.07 | 0.98 | 42860 |
| 1734043200 | 1.04 | -0.04 | -3.70 | 1.08 | 1.09 | 0.98 | 62319 |
| 1733956800 | 1.08 | 0 | 0.00 | 1.11 | 1.11 | 1.05 | 47795 |
| 1733870400 | 1.08 | -0.02 | -1.82 | 1.07 | 1.1 | 1.02 | 22685 |
| 1733784000 | 1.1 | 0.01 | 0.92 | 1.12 | 1.12 | 1.09 | 119407 |
| 1733524800 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1299999 | 1.08 | 127103 |
| 1733438400 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1299999 | 1.04 | 59200 |
| 1733352000 | 1.09 | -0.01 | -0.91 | 1.11 | 1.1299999 | 1.05 | 39344 |
| 1733265600 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.17 | 1.04 | 207254 |
| 1733179200 | 1.1299999 | -0.11 | -8.87 | 1.2 | 1.22 | 1.08 | 149264 |
| 1732920000 | 1.24 | 0.09 | 7.83 | 1.1299999 | 1.24 | 1.1299999 | 126857 |
| 1732833600 | 1.15 | -0.03 | -2.54 | 1.15 | 1.17 | 1.06 | 122615 |
| 1732747200 | 1.18 | 0.05 | 4.42 | 1.08 | 1.24 | 1.02 | 496438 |
| 1732660800 | 1.1299999 | 0.24 | 26.97 | 0.9 | 1.19 | 0.9 | 616110 |
| 1732574400 | 0.89 | 0.15 | 20.27 | 0.75 | 0.91 | 0.75 | 323088 |
| 1732315200 | 0.74 | -0.09 | -10.84 | 0.85 | 0.85 | 0.74 | 28136 |
| 1732228800 | 0.83 | 0.05 | 6.41 | 0.77 | 0.84 | 0.77 | 181222 |
| 1732142400 | 0.78 | 0.15 | 23.81 | 0.63 | 0.81 | 0.63 | 230182 |
| 1732056000 | 0.63 | 0.03 | 5.00 | 0.6 | 0.63 | 0.58 | 38000 |
| 1731969600 | 0.6 | -0.04 | -6.25 | 0.56 | 0.64 | 0.56 | 85988 |
| 1731710400 | 0.64 | 0.1 | 18.52 | 0.54 | 0.64 | 0.52 | 161323 |
| 1731624000 | 0.54 | 0.03 | 5.88 | 0.54 | 0.55 | 0.5 | 49056 |
| 1731537600 | 0.51 | 0.05 | 10.87 | 0.5 | 0.51 | 0.44 | 98860 |
| 1731451200 | 0.46 | -0.05 | -9.80 | 0.5 | 0.5 | 0.46 | 43010 |
| 1731364800 | 0.51 | -0.04 | -7.27 | 0.53 | 0.54 | 0.47 | 70153 |
| 1731105600 | 0.55 | 0 | 0.00 | 0.56 | 0.5699999 | 0.53 | 40100 |
| 1731019200 | 0.55 | 0.03 | 5.77 | 0.54 | 0.56 | 0.52 | 50000 |
| 1730932800 | 0.52 | -0.12 | -18.75 | 0.68 | 0.68 | 0.52 | 189710 |
| 1730846400 | 0.64 | 0.08 | 14.29 | 0.58 | 0.67 | 0.5699999 | 139640 |
| 1730760000 | 0.56 | 0.03 | 5.66 | 0.53 | 0.56 | 0.485 | 51000 |
| 1730497200 | 0.53 | 0.02 | 3.92 | 0.51 | 0.53 | 0.51 | 29215 |
| 1730410800 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 14593 |
| 1730324400 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.49 | 31850 |
| 1730238000 | 0.51 | 0.01 | 2.00 | 0.51 | 0.52 | 0.51 | 10565 |
| 1730151600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.48 | 12681 |
| 1729892400 | 0.51 | 0.03 | 6.25 | 0.51 | 0.51 | 0.5 | 7455 |
| 1729806000 | 0.48 | 0.01 | 2.13 | 0.45 | 0.5 | 0.45 | 50000 |
| 1729719600 | 0.47 | 0.01 | 2.17 | 0.46 | 0.485 | 0.45 | 10500 |
| 1729633200 | 0.46 | -0.03 | -6.12 | 0.49 | 0.49 | 0.44 | 43150 |
| 1729546800 | 0.49 | 0.005 | 1.03 | 0.44 | 0.49 | 0.44 | 46907 |
| 1729287600 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.43 | 24402 |
| 1729201200 | 0.5 | 0.11 | 28.21 | 0.4 | 0.59 | 0.395 | 64259 |
| 1729114800 | 0.39 | 0.05 | 14.71 | 0.35 | 0.415 | 0.35 | 180420 |
| 1729028400 | 0.34 | 0.03 | 9.68 | 0.32 | 0.36 | 0.32 | 40000 |
| 1728682800 | 0.31 | 0.005 | 1.64 | 0.31 | 0.31 | 0.31 | 33500 |
| 1728596400 | 0.305 | 0 | 0.00 | 0.315 | 0.315 | 0.305 | 13500 |
| 1728510000 | 0.305 | 0 | 0.00 | 0.305 | 0.305 | 0.305 | 0 |
| 1728423600 | 0.305 | -0.005 | -1.61 | 0.305 | 0.305 | 0.295 | 32515 |
| 1728337200 | 0.31 | 0.02 | 6.90 | 0.3 | 0.315 | 0.28 | 66750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
