New Frontier Health Corporation - Warrants (30/11/2024) (NFH-WS) Exchange: NYSE

  1. Profile
  2. New Frontier Health Corporation - Warrants (30/11/2024) (NFH-WS)

Data as of Oct. 8, 2025

$2.77 ($0.01) 0.36%

New Frontier Health Corporation - Warrants (30/11/2024) - Daily Information
Click for more stock information on New Frontier Health Corporation - Warrants (30/11/2024).
Daily Information Data
Date Oct. 8, 2025
Open $2.77
Previous Close $2.77
High $2.79
Low $2.77
Adjusted Open $2.77
Previous Adjusted Close $2.77
Adjusted High $2.79
Adjusted Low $2.77
Invest in New Frontier Health Corporation - Warrants (30/11/2024) (NFH-WS)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!
Historical Stock Data for New Frontier Health Corporation - Warrants (30/11/2024) (NFH-WS)
Date Open High Low Close Adj.Close Volume
2022-01-26 $2.77 $2.79 $2.77 $2.77 $2.77 16,289
2022-01-25 $2.90 $2.99 $2.70 $2.76 $2.76 7,003
2022-01-24 $2.87 $2.87 $2.87 $2.87 $2.87 419
2022-01-21 $2.78 $2.78 $2.78 $2.78 $2.78 0
2022-01-20 $2.78 $2.78 $2.78 $2.78 $2.78 0
2022-01-19 $2.78 $2.78 $2.78 $2.78 $2.78 200
2022-01-18 $2.75 $2.75 $2.70 $2.70 $2.70 1,100
2022-01-14 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-01-13 $2.66 $2.66 $2.66 $2.66 $2.66 0
2022-01-12 $2.66 $2.66 $2.66 $2.66 $2.66 1
2022-01-11 $2.66 $2.66 $2.66 $2.66 $2.66 10
2022-01-10 $2.66 $2.66 $2.66 $2.66 $2.66 100
2022-01-07 $2.75 $2.75 $2.75 $2.75 $2.75 100
2022-01-06 $2.80 $2.80 $2.80 $2.80 $2.80 0
2022-01-05 $2.69 $2.80 $2.69 $2.80 $2.80 12,868
2022-01-04 $2.78 $2.78 $2.78 $2.78 $2.78 0
2022-01-03 $2.78 $2.78 $2.78 $2.78 $2.78 0
2021-12-31 $2.78 $2.78 $2.78 $2.78 $2.78 0
2021-12-30 $2.78 $2.78 $2.78 $2.78 $2.78 0
2021-12-29 $2.78 $2.78 $2.78 $2.78 $2.78 0
2021-12-28 $2.78 $2.78 $2.78 $2.78 $2.78 0
2021-12-27 $2.78 $2.78 $2.78 $2.78 $2.78 90
2021-12-23 $2.78 $2.78 $2.78 $2.78 $2.78 0
2021-12-22 $2.61 $2.78 $2.61 $2.78 $2.78 2,000
2021-12-21 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-12-20 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-12-17 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-12-16 $2.61 $2.84 $2.60 $2.80 $2.80 15,598
2021-12-15 $2.85 $2.85 $2.85 $2.85 $2.85 0
2021-12-14 $2.85 $2.85 $2.85 $2.85 $2.85 0
2021-12-13 $2.85 $2.85 $2.85 $2.85 $2.85 0
2021-12-10 $2.85 $2.87 $2.85 $2.85 $2.85 2,440
2021-12-09 $2.87 $2.87 $2.87 $2.87 $2.87 0
2021-12-08 $2.87 $2.87 $2.87 $2.87 $2.87 0
2021-12-07 $2.87 $2.87 $2.87 $2.87 $2.87 877
2021-12-06 $2.95 $2.95 $2.95 $2.95 $2.95 67
2021-12-03 $2.95 $2.95 $2.95 $2.95 $2.95 623
2021-12-02 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-12-01 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-11-30 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-11-29 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-11-26 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-11-24 $2.93 $2.93 $2.93 $2.93 $2.93 183
2021-11-23 $2.81 $2.81 $2.79 $2.79 $2.79 7,117
2021-11-22 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-19 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-18 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-17 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-16 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-15 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-12 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-11 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-10 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-09 $2.95 $2.95 $2.95 $2.95 $2.95 50,000
2021-11-08 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-05 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-04 $2.81 $2.95 $2.80 $2.95 $2.95 1,150
2021-11-03 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-02 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-11-01 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-29 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-28 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-27 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-26 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-25 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-22 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-21 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-20 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-19 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-18 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-15 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-14 $2.85 $2.95 $2.75 $2.95 $2.95 300,500
2021-10-13 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-10-12 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-10-11 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-10-08 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-10-07 $2.89 $2.96 $2.84 $2.96 $2.96 6,243
2021-10-06 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-05 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-04 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-10-01 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-30 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-29 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-28 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-27 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-24 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-23 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-22 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-21 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-20 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-17 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-16 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-15 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-14 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-13 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-10 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-09 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-08 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-07 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-03 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-02 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-09-01 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-08-31 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-08-30 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-08-27 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-08-26 $2.79 $2.95 $2.79 $2.95 $2.95 3,400
2021-08-25 $2.85 $2.96 $2.85 $2.96 $2.96 1,100
2021-08-24 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-23 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-20 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-19 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-18 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-17 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-16 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-13 $2.92 $2.96 $2.92 $2.96 $2.96 300
2021-08-12 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-11 $2.88 $2.96 $2.84 $2.96 $2.96 105,200
2021-08-10 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-09 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-06 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-05 $2.96 $2.96 $2.96 $2.96 $2.96 0
2021-08-04 $3.00 $3.00 $2.82 $2.96 $2.96 15,743
2021-08-03 $2.40 $2.77 $2.40 $2.75 $2.75 78,944
2021-08-02 $2.77 $2.77 $2.77 $2.77 $2.77 5
2021-07-30 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-29 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-28 $2.77 $2.77 $2.77 $2.77 $2.77 2
2021-07-27 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-26 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-23 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-22 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-21 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-20 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-19 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-16 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-15 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-14 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-13 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-12 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-09 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-08 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-07 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-06 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-02 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-07-01 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-06-30 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-06-29 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-06-28 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-06-25 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-06-24 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-06-23 $2.77 $2.77 $2.77 $2.77 $2.77 0
2021-06-22 $2.76 $2.77 $2.76 $2.77 $2.77 500
2021-06-21 $2.75 $2.75 $2.75 $2.75 $2.75 0
2021-06-18 $2.62 $2.75 $2.60 $2.75 $2.75 1,600
2021-06-17 $2.65 $2.80 $2.64 $2.80 $2.80 21,304
2021-06-16 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-06-15 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-06-14 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-06-11 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-06-10 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-06-09 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-06-08 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-06-07 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-06-04 $2.71 $2.90 $2.71 $2.89 $2.89 7,100
2021-06-03 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-06-02 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-06-01 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-05-28 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-05-27 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-05-26 $2.89 $2.89 $2.89 $2.89 $2.89 0
2021-05-25 $2.89 $2.89 $2.89 $2.89 $2.89 72
2021-05-24 $2.75 $2.92 $2.75 $2.89 $2.89 20,777
2021-05-21 $2.84 $2.84 $2.84 $2.84 $2.84 0
2021-05-20 $2.84 $2.84 $2.84 $2.84 $2.84 77
2021-05-19 $2.84 $2.84 $2.84 $2.84 $2.84 0
2021-05-18 $2.84 $2.84 $2.84 $2.84 $2.84 0
2021-05-17 $2.84 $2.84 $2.84 $2.84 $2.84 0
2021-05-14 $2.70 $2.84 $2.70 $2.84 $2.84 5,023
2021-05-13 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-05-12 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-05-11 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-05-10 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-05-07 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-05-06 $2.80 $2.80 $2.80 $2.80 $2.80 77
2021-05-05 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-05-04 $2.80 $2.80 $2.80 $2.80 $2.80 0
2021-05-03 $2.70 $2.81 $2.70 $2.80 $2.80 20,843
2021-04-30 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-29 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-28 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-27 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-26 $2.90 $2.90 $2.90 $2.90 $2.90 100
2021-04-23 $2.70 $2.97 $2.70 $2.97 $2.97 4,655
2021-04-22 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-21 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-20 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-19 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-16 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-15 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-14 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-13 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-12 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-09 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-08 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-07 $2.90 $2.90 $2.90 $2.90 $2.90 0
2021-04-06 $2.78 $2.90 $2.78 $2.90 $2.90 6,605
2021-04-05 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-04-01 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-03-31 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-03-30 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-03-29 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-03-26 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-03-25 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-03-24 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-03-23 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-03-22 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-03-19 $2.93 $2.93 $2.93 $2.93 $2.93 0
2021-03-18 $2.80 $2.94 $2.80 $2.93 $2.93 6,657
2021-03-17 $2.95 $2.95 $2.95 $2.95 $2.95 50
2021-03-16 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-03-15 $2.95 $2.95 $2.95 $2.95 $2.95 0
2021-03-12 $2.67 $2.95 $2.51 $2.95 $2.95 4,200
2021-03-11 $2.81 $2.81 $2.81 $2.81 $2.81 1,814
2021-03-10 $2.49 $2.65 $2.40 $2.65 $2.65 187,736
2021-03-09 $2.36 $2.56 $2.32 $2.50 $2.50 142,864
2021-03-08 $2.24 $2.52 $2.24 $2.51 $2.51 36,479
2021-03-05 $2.54 $2.54 $2.54 $2.54 $2.54 0
2021-03-04 $2.54 $2.54 $2.54 $2.54 $2.54 2
2021-03-03 $2.59 $2.60 $2.40 $2.54 $2.54 210,716
2021-03-02 $2.20 $2.58 $2.20 $2.58 $2.58 5,050
2021-03-01 $2.54 $2.58 $2.39 $2.54 $2.54 194,133
2021-02-26 $2.52 $2.52 $2.52 $2.52 $2.52 0
2021-02-25 $2.50 $2.57 $2.40 $2.52 $2.52 109,524
2021-02-24 $2.50 $2.55 $2.39 $2.44 $2.44 22,642
2021-02-23 $2.45 $2.45 $2.45 $2.45 $2.45 0
2021-02-22 $2.40 $2.47 $2.40 $2.45 $2.45 100,401
2021-02-19 $2.50 $2.55 $2.40 $2.40 $2.40 78,434
2021-02-18 $2.52 $2.55 $2.39 $2.46 $2.46 72,341
2021-02-17 $2.30 $2.53 $2.29 $2.52 $2.52 103,664
2021-02-16 $2.25 $2.50 $2.25 $2.45 $2.45 177,411
2021-02-12 $2.40 $2.54 $2.40 $2.51 $2.51 89,733
2021-02-11 $2.18 $2.45 $2.13 $2.42 $2.42 190,046
2021-02-10 $2.55 $2.82 $2.16 $2.18 $2.18 1,828,320
2021-02-09 $2.49 $2.62 $2.39 $2.39 $2.39 4,212
2021-02-08 $2.33 $2.44 $2.33 $2.43 $2.43 8,159
2021-02-05 $2.25 $2.25 $2.25 $2.25 $2.25 3,010
2021-02-04 $2.20 $2.20 $2.20 $2.20 $2.20 0
2021-02-03 $2.20 $2.20 $2.20 $2.20 $2.20 2,000
2021-02-02 $2.25 $2.26 $2.20 $2.20 $2.20 3,701
2021-02-01 $2.14 $2.29 $2.14 $2.29 $2.29 4,860
2021-01-29 $2.15 $2.15 $2.11 $2.11 $2.11 2,100
2021-01-28 $1.77 $2.03 $1.77 $2.03 $2.03 2,862
2021-01-27 $2.01 $2.01 $2.01 $2.01 $2.01 0
2021-01-26 $1.94 $2.03 $1.94 $2.01 $2.01 50,993
2021-01-25 $2.05 $2.05 $2.05 $2.05 $2.05 0
2021-01-22 $2.05 $2.05 $2.05 $2.05 $2.05 0
2021-01-21 $2.05 $2.05 $2.05 $2.05 $2.05 80
2021-01-20 $2.05 $2.05 $2.05 $2.05 $2.05 0
2021-01-19 $2.09 $2.09 $2.05 $2.05 $2.05 1,000
2021-01-15 $2.10 $2.10 $2.10 $2.10 $2.10 99
2021-01-14 $2.10 $2.10 $2.10 $2.10 $2.10 0
2021-01-13 $2.10 $2.10 $2.10 $2.10 $2.10 40
2021-01-12 $2.10 $2.10 $2.10 $2.10 $2.10 0
2021-01-11 $2.10 $2.10 $2.10 $2.10 $2.10 0
2021-01-08 $2.10 $2.10 $2.10 $2.10 $2.10 0
2021-01-07 $2.10 $2.10 $2.10 $2.10 $2.10 0
2021-01-06 $2.10 $2.10 $2.10 $2.10 $2.10 0
2021-01-05 $2.14 $2.14 $2.10 $2.10 $2.10 25,100
2021-01-04 $1.92 $2.18 $1.92 $2.04 $2.04 30,083
2020-12-31 $1.95 $2.20 $1.85 $2.18 $2.18 20,366
2020-12-30 $2.19 $2.19 $2.16 $2.18 $2.18 1,537
2020-12-29 $2.05 $2.05 $2.03 $2.05 $2.05 3,375
2020-12-28 $2.34 $2.34 $2.23 $2.33 $2.33 17,255
2020-12-24 $2.25 $2.25 $2.25 $2.25 $2.25 357
2020-12-23 $2.04 $2.04 $2.04 $2.04 $2.04 1,200
2020-12-22 $2.02 $2.04 $2.02 $2.04 $2.04 7,600
2020-12-21 $1.75 $1.76 $1.69 $1.75 $1.75 26,000
2020-12-18 $1.84 $1.84 $1.76 $1.76 $1.76 2,725
2020-12-17 $1.70 $1.84 $1.70 $1.78 $1.78 11,953
2020-12-16 $1.72 $1.79 $1.69 $1.71 $1.71 201,769
2020-12-15 $1.78 $1.78 $1.50 $1.71 $1.71 682,413
2020-12-14 $1.84 $1.91 $1.80 $1.84 $1.84 51,000
2020-12-11 $2.00 $2.00 $2.00 $2.00 $2.00 0
2020-12-10 $2.00 $2.00 $2.00 $2.00 $2.00 0
2020-12-09 $2.00 $2.00 $2.00 $2.00 $2.00 0
2020-12-08 $1.87 $2.13 $1.85 $2.00 $2.00 3,867
2020-12-07 $1.85 $2.10 $1.85 $2.10 $2.10 22,633
2020-12-04 $2.07 $2.07 $2.07 $2.07 $2.07 0
2020-12-03 $2.07 $2.07 $2.07 $2.07 $2.07 1
2020-12-02 $2.07 $2.07 $2.07 $2.07 $2.07 2
2020-12-01 $2.05 $2.10 $2.05 $2.07 $2.07 30,000
2020-11-30 $1.99 $1.99 $1.99 $1.99 $1.99 0
2020-11-27 $2.05 $2.05 $1.95 $1.99 $1.99 50,600
2020-11-25 $2.00 $2.03 $2.00 $2.00 $2.00 63,700
2020-11-24 $2.05 $2.05 $1.95 $2.00 $2.00 159,538
2020-11-23 $2.01 $2.05 $2.00 $2.00 $2.00 19,159
2020-11-20 $1.81 $1.96 $1.77 $1.91 $1.91 23,936
2020-11-19 $2.05 $2.05 $2.05 $2.05 $2.05 1,000
2020-11-18 $1.82 $2.04 $1.79 $2.04 $2.04 7,964
2020-11-17 $2.05 $2.05 $1.79 $2.05 $2.05 107,633
2020-11-16 $1.78 $1.78 $1.78 $1.78 $1.78 1,857
2020-11-13 $2.08 $2.08 $2.08 $2.08 $2.08 0
2020-11-12 $2.08 $2.08 $2.08 $2.08 $2.08 0
2020-11-11 $2.08 $2.08 $2.08 $2.08 $2.08 0
2020-11-10 $2.08 $2.08 $2.08 $2.08 $2.08 0
2020-11-09 $2.08 $2.08 $2.08 $2.08 $2.08 0
2020-11-06 $2.05 $2.12 $2.05 $2.08 $2.08 28,765
2020-11-05 $2.00 $2.10 $2.00 $2.08 $2.08 24,233
2020-11-04 $2.05 $2.05 $2.05 $2.05 $2.05 0
2020-11-03 $1.98 $2.05 $1.98 $2.05 $2.05 1,233
2020-11-02 $2.00 $2.00 $2.00 $2.00 $2.00 0
2020-10-30 $1.85 $2.10 $1.85 $2.00 $2.00 178,422
2020-10-29 $2.00 $2.00 $2.00 $2.00 $2.00 0
2020-10-28 $2.00 $2.00 $2.00 $2.00 $2.00 0
2020-10-27 $1.75 $2.04 $1.75 $2.00 $2.00 62,077
2020-10-26 $2.08 $2.08 $2.08 $2.08 $2.08 0
2020-10-23 $2.08 $2.08 $2.08 $2.08 $2.08 0
2020-10-22 $2.08 $2.08 $2.08 $2.08 $2.08 0
2020-10-21 $2.08 $2.08 $2.08 $2.08 $2.08 11,100
2020-10-20 $2.08 $2.08 $2.08 $2.08 $2.08 0
2020-10-19 $2.00 $2.08 $1.97 $2.08 $2.08 11,100
2020-10-16 $2.05 $2.15 $2.05 $2.15 $2.15 30,400
2020-10-15 $2.01 $2.03 $1.84 $1.98 $1.98 278,700
2020-10-14 $1.96 $1.96 $1.96 $1.96 $1.96 5
2020-10-13 $1.95 $2.04 $1.91 $1.96 $1.96 26,902
2020-10-12 $1.99 $1.99 $1.99 $1.99 $1.99 0
2020-10-09 $1.99 $1.99 $1.99 $1.99 $1.99 0
2020-10-08 $1.75 $2.00 $1.75 $1.99 $1.99 25,000
2020-10-07 $2.05 $2.05 $1.74 $1.74 $1.74 86,139
2020-10-06 $1.92 $1.94 $1.85 $1.85 $1.85 3,993
2020-10-05 $1.67 $1.87 $1.67 $1.70 $1.70 13,668
2020-10-02 $1.76 $1.76 $1.76 $1.76 $1.76 0
2020-10-01 $1.76 $1.76 $1.76 $1.76 $1.76 0
2020-09-30 $1.80 $1.88 $1.72 $1.76 $1.76 27,634
2020-09-29 $1.66 $1.70 $1.55 $1.65 $1.65 75,354
2020-09-28 $1.68 $1.77 $1.62 $1.77 $1.77 52,099
2020-09-25 $1.76 $1.78 $1.67 $1.77 $1.77 26,555
2020-09-24 $1.65 $1.65 $1.65 $1.65 $1.65 0
2020-09-23 $1.65 $1.65 $1.65 $1.65 $1.65 0
2020-09-22 $1.56 $1.68 $1.56 $1.65 $1.65 3,150
2020-09-21 $1.63 $1.63 $1.63 $1.63 $1.63 0
2020-09-18 $1.63 $1.63 $1.63 $1.63 $1.63 0
2020-09-17 $1.59 $1.70 $1.58 $1.63 $1.63 35,196
2020-09-16 $1.65 $1.66 $1.50 $1.59 $1.59 14,830
2020-09-15 $1.60 $1.84 $1.60 $1.73 $1.73 7,167
2020-09-14 $1.78 $1.78 $1.50 $1.58 $1.58 17,467
2020-09-11 $1.71 $1.71 $1.71 $1.71 $1.71 0
2020-09-10 $1.69 $1.71 $1.69 $1.71 $1.71 1,521
2020-09-09 $1.50 $1.50 $1.50 $1.50 $1.50 0
2020-09-08 $1.50 $1.50 $1.50 $1.50 $1.50 0
2020-09-04 $1.50 $1.50 $1.50 $1.50 $1.50 0
2020-09-03 $1.69 $1.79 $1.50 $1.50 $1.50 5,133
2020-09-02 $1.58 $1.58 $1.50 $1.50 $1.50 36,712
2020-09-01 $1.79 $1.79 $1.79 $1.79 $1.79 0
2020-08-31 $1.79 $1.79 $1.79 $1.79 $1.79 0
2020-08-28 $1.79 $1.88 $1.75 $1.79 $1.79 7,167
2020-08-27 $1.78 $1.78 $1.78 $1.78 $1.78 0
2020-08-26 $1.80 $1.80 $1.68 $1.78 $1.78 10,200
2020-08-25 $1.78 $1.78 $1.78 $1.78 $1.78 0
2020-08-24 $1.78 $1.78 $1.78 $1.78 $1.78 0
2020-08-21 $1.64 $1.83 $1.64 $1.78 $1.78 50,200
2020-08-20 $1.71 $1.94 $1.58 $1.64 $1.64 116,040
2020-08-19 $1.60 $1.74 $1.55 $1.65 $1.65 85,055
2020-08-18 $1.67 $1.80 $1.14 $1.63 $1.63 104,289
2020-08-17 $1.76 $1.76 $1.76 $1.76 $1.76 0
2020-08-14 $1.76 $1.76 $1.76 $1.76 $1.76 0
2020-08-13 $1.84 $1.84 $1.76 $1.76 $1.76 1,200
2020-08-12 $1.70 $1.70 $1.43 $1.69 $1.69 30,233
2020-08-11 $1.74 $1.74 $1.74 $1.74 $1.74 0
2020-08-10 $1.74 $1.74 $1.74 $1.74 $1.74 0
2020-08-07 $1.74 $1.74 $1.74 $1.74 $1.74 0
2020-08-06 $1.74 $1.74 $1.74 $1.74 $1.74 0
2020-08-05 $1.64 $1.74 $1.63 $1.74 $1.74 2,654
2020-08-04 $1.70 $1.90 $1.63 $1.63 $1.63 10,517
2020-08-03 $1.81 $1.85 $1.75 $1.76 $1.76 76,562
2020-07-31 $1.75 $1.95 $1.74 $1.89 $1.89 29,600
2020-07-30 $1.77 $1.85 $1.74 $1.75 $1.75 13,900
2020-07-29 $1.88 $1.93 $1.87 $1.93 $1.93 50,433
2020-07-28 $1.92 $1.97 $1.92 $1.97 $1.97 1,733
2020-07-27 $1.99 $1.99 $1.89 $1.92 $1.92 28,646
2020-07-24 $2.00 $2.00 $1.99 $1.99 $1.99 15,226
2020-07-23 $1.91 $1.92 $1.91 $1.92 $1.92 1,395
2020-07-22 $1.89 $1.89 $1.89 $1.89 $1.89 0
2020-07-21 $1.99 $2.05 $1.89 $1.89 $1.89 12,200
2020-07-20 $1.90 $1.98 $1.81 $1.94 $1.94 7,400
2020-07-17 $1.80 $1.80 $1.75 $1.75 $1.75 7,000
2020-07-16 $1.74 $1.74 $1.74 $1.74 $1.74 110
2020-07-15 $1.60 $1.70 $1.60 $1.68 $1.68 56,600
2020-07-14 $1.62 $1.82 $1.60 $1.65 $1.65 152,300
2020-07-13 $1.50 $1.60 $1.50 $1.59 $1.59 56,900
2020-07-08 $1.50 $1.51 $1.50 $1.50 $1.50 14,100
2020-07-07 $1.45 $1.50 $1.45 $1.50 $1.50 26,100
2020-07-06 $1.46 $1.53 $1.41 $1.51 $1.51 50,000
2020-06-30 $1.36 $1.36 $1.36 $1.36 $1.36 5,000
2020-06-29 $1.36 $1.42 $1.36 $1.36 $1.36 30,300
2020-06-26 $1.35 $1.36 $1.35 $1.36 $1.36 39,900
2020-06-25 $1.42 $1.42 $1.35 $1.35 $1.35 25,943
2020-06-24 $1.38 $1.48 $1.30 $1.48 $1.48 42,025
2020-06-23 $1.31 $1.38 $1.31 $1.38 $1.38 10,100
2020-06-19 $1.38 $1.38 $1.38 $1.38 $1.38 191
2020-06-17 $1.38 $1.38 $1.38 $1.38 $1.38 72
2020-06-16 $1.25 $1.46 $1.18 $1.38 $1.38 50,873
2020-06-15 $1.13 $1.26 $1.05 $1.17 $1.17 112,663
2020-06-12 $1.35 $1.35 $1.26 $1.26 $1.26 1,100
2020-06-10 $1.37 $1.37 $1.36 $1.36 $1.36 1,227
2020-06-09 $1.37 $1.37 $1.37 $1.37 $1.37 100
2020-06-05 $1.46 $1.46 $1.46 $1.46 $1.46 99
2020-06-04 $1.01 $1.46 $1.00 $1.46 $1.46 20,273
2020-06-03 $1.35 $1.35 $1.35 $1.35 $1.35 10,000
2020-06-02 $1.07 $1.34 $1.05 $1.34 $1.34 21,199
2020-06-01 $1.35 $1.35 $1.35 $1.35 $1.35 63,817
2020-05-27 $1.40 $1.40 $1.40 $1.40 $1.40 300
2020-05-26 $1.42 $1.42 $1.35 $1.35 $1.35 5,000
2020-05-22 $1.09 $1.45 $1.06 $1.42 $1.42 46,601
2020-05-20 $1.13 $1.42 $1.13 $1.35 $1.35 26,402
2020-05-18 $1.41 $1.41 $1.35 $1.35 $1.35 8,244
2020-05-15 $1.37 $1.41 $1.37 $1.41 $1.41 3,899
2020-05-14 $1.33 $1.34 $1.31 $1.34 $1.34 13,800
2020-05-13 $1.34 $1.34 $1.26 $1.27 $1.27 6,650
2020-05-12 $1.25 $1.35 $1.10 $1.35 $1.35 1,208
2020-05-01 $1.20 $1.40 $1.19 $1.35 $1.35 43,500
2020-04-30 $1.11 $1.35 $1.11 $1.29 $1.29 30,008
2020-04-29 $1.11 $1.19 $1.11 $1.19 $1.19 7,120
2020-04-28 $1.18 $1.21 $1.07 $1.07 $1.07 7,200
2020-04-27 $1.07 $1.20 $1.07 $1.18 $1.18 9,453
2020-04-24 $0.96 $1.19 $0.96 $1.18 $1.18 5,600
2020-04-23 $0.99 $1.20 $0.99 $1.07 $1.07 19,200
2020-04-22 $1.00 $1.12 $1.00 $1.10 $1.10 3,171
2020-04-21 $0.98 $1.21 $0.98 $1.11 $1.11 9,300
2020-04-20 $1.09 $1.21 $1.09 $1.09 $1.09 16,507
2020-04-17 $1.09 $1.21 $1.09 $1.21 $1.21 3,460
2020-04-16 $1.08 $1.21 $1.08 $1.21 $1.21 2,330
2020-04-15 $1.08 $1.30 $1.08 $1.20 $1.20 82,251
2020-04-14 $1.08 $1.20 $1.08 $1.20 $1.20 2,300
2020-04-13 $1.08 $1.20 $1.08 $1.20 $1.20 2,600
2020-04-09 $1.05 $1.20 $1.05 $1.20 $1.20 4,800
2020-04-08 $0.90 $1.20 $0.90 $1.16 $1.16 84,063
2020-04-07 $0.86 $1.11 $0.82 $1.00 $1.00 3,677
2020-04-06 $0.86 $1.01 $0.86 $0.96 $0.96 2,100
2020-04-03 $0.90 $1.06 $0.90 $0.95 $0.95 3,136
2020-04-02 $0.81 $1.00 $0.81 $1.00 $1.00 3,600
2020-04-01 $0.85 $0.90 $0.85 $0.90 $0.90 6,700
2020-03-31 $0.81 $1.10 $0.81 $0.95 $0.95 30,640
2020-03-30 $0.89 $1.00 $0.89 $0.90 $0.90 19,450
2020-03-27 $0.95 $1.10 $0.95 $0.99 $0.99 14,730
2020-03-26 $0.95 $1.15 $0.95 $1.05 $1.05 20,900
2020-03-25 $0.90 $1.20 $0.90 $1.05 $1.05 17,873
2020-03-24 $0.70 $1.14 $0.70 $1.00 $1.00 18,642
2020-03-23 $0.79 $1.12 $0.78 $0.78 $0.78 37,120
2020-03-20 $0.69 $0.91 $0.69 $0.88 $0.88 226,838
2020-03-19 $0.66 $0.91 $0.66 $0.75 $0.75 7,200
2020-03-18 $0.87 $0.95 $0.87 $0.90 $0.90 12,100
2020-03-17 $0.98 $0.98 $0.95 $0.95 $0.95 4,756
2020-03-16 $0.98 $0.98 $0.98 $0.98 $0.98 544
2020-03-13 $0.98 $1.14 $0.95 $1.08 $1.08 6,900
2020-03-12 $0.92 $1.16 $0.92 $1.04 $1.04 19,345
2020-03-11 $1.01 $1.25 $0.99 $0.99 $0.99 30,753
2020-03-10 $1.18 $1.25 $1.17 $1.17 $1.17 10,200
2020-03-09 $1.23 $1.35 $1.23 $1.30 $1.30 1,200
2020-03-06 $1.33 $1.33 $1.28 $1.28 $1.28 200
2020-03-05 $1.40 $1.40 $1.35 $1.35 $1.35 211
2020-03-04 $1.30 $1.50 $1.30 $1.45 $1.45 5,542
2020-03-03 $1.20 $1.25 $1.20 $1.25 $1.25 5,092
2020-03-02 $1.30 $1.30 $1.21 $1.21 $1.21 800
2020-02-28 $1.25 $1.25 $0.98 $1.21 $1.21 53,840
2020-02-27 $1.30 $1.30 $1.21 $1.30 $1.30 41,620
2020-02-26 $1.25 $1.25 $1.25 $1.25 $1.25 40,025
2020-02-25 $1.24 $1.30 $1.24 $1.25 $1.25 50,368
2020-02-21 $1.35 $1.35 $1.29 $1.29 $1.29 112,700
2020-02-20 $1.32 $1.33 $1.29 $1.30 $1.30 140,015
2020-02-19 $1.25 $1.32 $1.21 $1.30 $1.30 226,335
2020-02-18 $1.30 $1.30 $1.27 $1.27 $1.27 85,041
2020-02-14 $1.20 $1.25 $1.20 $1.25 $1.25 66,150
2020-02-13 $1.10 $1.24 $1.02 $1.24 $1.24 70,849
2020-02-12 $1.35 $1.35 $1.30 $1.30 $1.30 1,500
2020-02-10 $1.25 $1.25 $1.25 $1.25 $1.25 100,000
2020-02-07 $1.44 $1.45 $1.40 $1.40 $1.40 4,015
2020-02-06 $1.40 $1.50 $1.40 $1.50 $1.50 84,375
2020-02-04 $1.40 $1.40 $1.35 $1.35 $1.35 1,700
2020-02-03 $1.33 $1.33 $1.33 $1.33 $1.33 1,056
2020-01-31 $1.40 $1.40 $1.33 $1.33 $1.33 3,550
2020-01-29 $1.40 $1.40 $1.40 $1.40 $1.40 265,000
2020-01-24 $1.35 $1.35 $1.35 $1.35 $1.35 4,500
2020-01-22 $1.42 $1.42 $1.39 $1.40 $1.40 11,344
2020-01-21 $1.40 $1.47 $1.40 $1.47 $1.47 800
2020-01-17 $1.40 $1.42 $1.37 $1.40 $1.40 18,975
2020-01-15 $1.40 $1.45 $1.40 $1.43 $1.43 30,800
2020-01-13 $1.40 $1.40 $1.40 $1.40 $1.40 100
2020-01-10 $1.45 $1.45 $1.45 $1.45 $1.45 5,000
2020-01-09 $1.45 $1.45 $1.45 $1.45 $1.45 62,651
2020-01-08 $1.40 $1.45 $1.40 $1.45 $1.45 64,600
2020-01-07 $1.50 $1.50 $1.50 $1.50 $1.50 650
2020-01-06 $1.45 $1.45 $1.45 $1.45 $1.45 4,500
2020-01-02 $1.51 $1.51 $1.51 $1.51 $1.51 753
2019-12-31 $1.50 $1.54 $1.48 $1.53 $1.53 127,556
2019-12-30 $1.45 $1.45 $1.44 $1.45 $1.45 11,050
2019-12-27 $1.36 $1.50 $1.35 $1.45 $1.45 27,843
2019-12-26 $1.38 $1.43 $1.31 $1.36 $1.36 5,000
2019-12-24 $1.40 $1.40 $1.33 $1.38 $1.38 9,575
2019-12-23 $1.41 $1.41 $1.41 $1.41 $1.41 200
2019-12-20 $1.32 $1.45 $1.30 $1.35 $1.35 47,100
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.