Singapore markets close in 4 minutes

New Tech Minerals Corp. (NTM.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 03:14PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.03000.03000.03000.03000.0300-
11 Aug 20220.03000.03000.03000.03000.030068,157
10 Aug 20220.02500.02500.02500.02500.0250-
09 Aug 20220.02500.02500.02500.02500.0250-
08 Aug 20220.02500.02500.02500.02500.0250-
05 Aug 20220.02500.02500.02500.02500.0250-
04 Aug 20220.02500.02500.02500.02500.025081,000
03 Aug 20220.03000.03000.03000.03000.0300-
02 Aug 20220.03000.03000.03000.03000.0300-
29 Jul 20220.03000.03000.03000.03000.0300-
28 Jul 20220.03000.03000.03000.03000.0300-
27 Jul 20220.03000.03000.03000.03000.0300-
26 Jul 20220.03000.03000.03000.03000.030025,000
25 Jul 20220.02500.02500.02500.02500.0250-
22 Jul 20220.02500.02500.02500.02500.02502,000
21 Jul 20220.03000.03000.03000.03000.030014,000
20 Jul 20220.03000.03000.02500.02500.0250276,000
19 Jul 20220.03000.03000.03000.03000.0300-
18 Jul 20220.03000.03000.03000.03000.0300-
15 Jul 20220.03000.03000.03000.03000.0300117,000
14 Jul 20220.02500.02500.02500.02500.0250311,500
13 Jul 20220.02500.02500.02000.02000.0200261,001
12 Jul 20220.03500.03500.03500.03500.0350146,190
11 Jul 20220.04000.04000.04000.04000.0400-
08 Jul 20220.04000.04000.04000.04000.0400-
07 Jul 20220.04000.04000.04000.04000.04006,405
06 Jul 20220.03500.04000.03500.04000.0400400,000
05 Jul 20220.04500.04500.04500.04500.04501,000
04 Jul 20220.03500.03500.03500.03500.0350-
30 Jun 20220.03500.03500.03500.03500.0350-
29 Jun 20220.03500.03500.03500.03500.03501,000
28 Jun 20220.03500.03500.03500.03500.0350-
27 Jun 20220.03500.03500.03500.03500.0350-
24 Jun 20220.03500.03500.03500.03500.0350-
23 Jun 20220.03500.03500.03500.03500.0350-
22 Jun 20220.03500.03500.03500.03500.0350-
21 Jun 20220.03500.03500.03500.03500.0350-
20 Jun 20220.04000.04000.03500.03500.0350400,000
17 Jun 20220.04000.04000.04000.04000.0400129,000
16 Jun 20220.04500.04500.04500.04500.0450-
15 Jun 20220.04500.04500.04500.04500.0450-
14 Jun 20220.04500.04500.04500.04500.04507,000
13 Jun 20220.03500.04000.03500.04000.0400211,000
10 Jun 20220.03500.03500.03500.03500.0350-
09 Jun 20220.03500.03500.03500.03500.0350-
08 Jun 20220.03500.03500.03500.03500.0350-
07 Jun 20220.03500.03500.03500.03500.0350-
06 Jun 20220.03500.03500.03500.03500.0350-
03 Jun 20220.03500.03500.03500.03500.0350-
02 Jun 20220.03500.03500.03500.03500.0350-
01 Jun 20220.03500.03500.03500.03500.0350-
31 May 20220.03500.03500.03500.03500.0350-
30 May 20220.03500.03500.03500.03500.0350-
27 May 20220.03500.03500.03500.03500.0350-
26 May 20220.03500.03500.03500.03500.0350286,000
25 May 20220.04000.04000.04000.04000.04001,000
24 May 20220.03500.03500.03500.03500.0350-
20 May 20220.03500.03500.03500.03500.0350124,000
19 May 20220.04000.04000.04000.04000.0400-
18 May 20220.04000.04000.04000.04000.0400162,000
17 May 20220.04000.04250.04000.04250.0425879,500
16 May 20220.04000.04000.04000.04000.0400-
13 May 20220.04000.04000.04000.04000.0400101,500
12 May 20220.04000.04000.04000.04000.040021,500
11 May 20220.05000.05000.04000.04250.0425100,001
10 May 20220.05500.05500.04500.05000.0500173,000
09 May 20220.05500.05500.05500.05500.055030,200
06 May 20220.05500.05500.05500.05500.0550-
05 May 20220.05500.05500.05500.05500.0550-
04 May 20220.05500.05500.05500.05500.0550112,907
03 May 20220.06000.06500.06000.06000.0600290,580
02 May 20220.05500.05500.05500.05500.0550-
29 Apr 20220.05500.05500.05500.05500.0550-
28 Apr 20220.05500.05500.05500.05500.0550-
27 Apr 20220.05500.05500.05500.05500.0550-
26 Apr 20220.05500.05500.05500.05500.0550-
25 Apr 20220.05500.05500.05500.05500.0550-
22 Apr 20220.05500.05500.05500.05500.0550-
21 Apr 20220.05500.05500.05500.05500.0550-
20 Apr 20220.05500.05500.05500.05500.0550-
19 Apr 20220.05500.05500.05500.05500.055010,000
18 Apr 20220.05500.05500.05500.05500.055010,000
14 Apr 20220.05500.05500.05500.05500.055013,015
13 Apr 20220.05500.05500.05500.05500.055039,000
12 Apr 20220.05500.05500.05500.05500.0550466,307
11 Apr 20220.05500.05500.05500.05500.055011,020
08 Apr 20220.05500.05500.05500.05500.055050,153
07 Apr 20220.05000.05000.05000.05000.0500-
06 Apr 20220.05000.05000.05000.05000.050070,000
05 Apr 20220.06500.06500.06500.06500.0650-
04 Apr 20220.06500.06500.06500.06500.065015,020
01 Apr 20220.05000.05000.05000.05000.0500-
31 Mar 20220.05000.05000.05000.05000.0500-
30 Mar 20220.05500.05500.05000.05000.050011,000
29 Mar 20220.06000.06000.06000.06000.060081,111
28 Mar 20220.05000.05000.05000.05000.0500-
25 Mar 20220.05000.05000.05000.05000.050058,801
24 Mar 20220.05000.05500.05000.05500.0550300,064
23 Mar 20220.04500.04500.04500.04500.0450-
22 Mar 20220.04500.04500.04500.04500.045011,368
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...