NLSC - Namliong SkyCosmos, Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 01 Jun 2023 | 0.6960 | 0.6960 | 0.3920 | 0.3920 | 0.3920 | 1,065 |
| 31 May 2023 | 1.0000 | 1.0000 | 0.3900 | 0.3900 | 0.3900 | 3,665 |
| 30 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 25 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 24 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 18 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 17 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 174 |
| 16 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 11 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 10 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 08 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 05 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| 03 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 May 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 27 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 25 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 24 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 21 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 18 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 17 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 14 Apr 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 13 Apr 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 12 Apr 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 11 Apr 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 10 Apr 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 06 Apr 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 100 |
| 05 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 03 Apr 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 169 |
| 31 Mar 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 30 Mar 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 29 Mar 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 28 Mar 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 643 |
| 27 Mar 2023 | 1.0000 | 1.0100 | 0.5120 | 0.5120 | 0.5120 | 1,799 |
| 24 Mar 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 23 Mar 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Mar 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 Mar 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 Mar 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 17 Mar 2023 | 0.2230 | 1.0000 | 0.2230 | 1.0000 | 1.0000 | 550 |
| 16 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 15 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 14 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 13 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 10 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 09 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 08 Mar 2023 | 0.9980 | 0.9980 | 0.9350 | 0.9980 | 0.9980 | 424 |
| 07 Mar 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 610 |
| 06 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 03 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 02 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 01 Mar 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 28 Feb 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 27 Feb 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 24 Feb 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 23 Feb 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 22 Feb 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 21 Feb 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 17 Feb 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 16 Feb 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 100 |
| 15 Feb 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 Feb 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 13 Feb 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 10 Feb 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 200 |
| 09 Feb 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 08 Feb 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 07 Feb 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 06 Feb 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 03 Feb 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 100 |
| 02 Feb 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 100 |
| 01 Feb 2023 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 31 Jan 2023 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 30 Jan 2023 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 27 Jan 2023 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 26 Jan 2023 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
| 25 Jan 2023 | 0.9880 | 0.9880 | 0.9580 | 0.9580 | 0.9580 | 200 |
| 24 Jan 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 23 Jan 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 20 Jan 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 101 |
| 19 Jan 2023 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 550 |
| 18 Jan 2023 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | - |
| 17 Jan 2023 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | - |
| 13 Jan 2023 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | - |
| 12 Jan 2023 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | - |
| 11 Jan 2023 | 1.0000 | 1.0000 | 0.6105 | 0.6105 | 0.6105 | 5,070 |
| 10 Jan 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 615 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.