Skip to main content
nDatalyze Corp. (CSE: NDAT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0300
0.00 (0.00%)
Jan 30, 2025, 4:00 PM EST

nDatalyze Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20250.030.030.030.03--113,000
Jan 29, 20250.030.030.030.03--9,505
Jan 28, 20250.040.040.030.03--14.29%187,000
Jan 27, 20250.040.040.040.04--1,000
Jan 24, 20250.040.040.040.04--1,000
Jan 23, 20250.040.040.040.04--42,000
Jan 22, 20250.040.040.040.04--17,000
Jan 21, 20250.040.040.040.04--22.22%308,500
Jan 20, 20250.050.050.050.05---
Jan 17, 20250.040.050.040.05-28.57%34,000
Jan 16, 20250.040.040.040.04--12.50%53,000
Jan 15, 20250.030.040.030.04-33.33%121,000
Jan 14, 20250.030.030.030.03--85,200
Jan 13, 20250.030.030.030.03---
Jan 10, 20250.030.030.030.03---
Jan 9, 20250.040.040.030.03--25.00%578,000
Jan 8, 20250.060.060.040.04--27.27%463,000
Jan 7, 20250.060.060.060.06--15.38%45,000
Jan 6, 20250.070.070.070.07--7.14%6,500
Jan 3, 20250.070.070.060.07--12.50%8,000
Jan 2, 20250.080.080.080.08-6.67%2,000
Dec 31, 20240.080.100.050.08--69,500
Dec 30, 20240.080.080.080.08--1,000
Dec 27, 20240.080.080.080.08--1,000
Dec 24, 20240.080.080.080.08--1,000
Dec 23, 20240.080.080.080.08--2,000
Dec 20, 20240.080.080.080.08---
Dec 19, 20240.080.080.080.08--1,000
Dec 18, 20240.080.080.080.08-15.38%3,000
Dec 17, 20240.080.080.070.07--18.75%25,200
Dec 16, 20240.080.080.070.08--76,600
Dec 13, 20240.080.080.080.08--5.88%23,000
Dec 12, 20240.090.090.090.09--5.56%1,000
Dec 11, 20240.090.090.090.09---
Dec 10, 20240.090.090.090.09---
Dec 9, 20240.090.090.090.09---
Dec 6, 20240.090.090.090.09---
Dec 5, 20240.090.090.090.09---
Dec 4, 20240.090.090.090.09--2,000
Dec 3, 20240.090.090.090.09-2.86%1,217
Dec 2, 20240.090.090.090.09---
Nov 29, 20240.090.090.090.09--2.78%8,501
Nov 28, 20240.090.090.090.09---
Nov 27, 20240.090.090.090.09--5.26%1,500
Nov 26, 20240.100.100.100.10---
Nov 25, 20240.100.100.100.10---
Nov 22, 20240.100.100.100.10---
Nov 21, 20240.090.100.090.10-5.56%5,000
Nov 20, 20240.090.090.090.09---
Nov 19, 20240.090.090.090.09-5.88%1,000
Nov 18, 20240.110.110.090.09--22.73%8,000
Nov 15, 20240.110.110.110.11-4.76%500
Nov 14, 20240.110.110.110.11-5.00%3,000
Nov 13, 20240.110.110.100.10--4.76%2,000
Nov 12, 20240.110.110.110.11--4.55%1,504
Nov 11, 20240.110.110.110.11-15.79%1,500
Nov 8, 20240.110.110.090.10--17.39%13,000
Nov 7, 20240.120.120.120.12--500
Nov 6, 20240.120.120.120.12-4.55%2,000
Nov 5, 20240.110.110.110.11---
Nov 4, 20240.110.110.110.11---
Nov 1, 20240.110.110.110.11---
Oct 31, 20240.110.110.110.11--4.35%1,000
Oct 30, 20240.110.120.110.12-9.52%2,700
Oct 29, 20240.120.120.090.11--12.50%14,200
Oct 28, 20240.110.130.090.12-9.09%15,500
Oct 25, 20240.110.130.100.11-22.22%35,700
Oct 24, 20240.120.120.090.09--18.18%96,500
Oct 23, 20240.110.110.110.11---
Oct 22, 20240.120.120.110.11--8.33%80,500
Oct 21, 20240.140.140.110.12--14.29%61,000
Oct 18, 20240.140.140.140.14--1,000
Oct 17, 20240.140.140.140.14--5,000
Oct 16, 20240.140.140.140.14-3.70%29,000
Oct 15, 20240.140.140.140.14--3.57%2,000
Oct 11, 20240.140.140.120.14-7.69%7,000
Oct 10, 20240.120.130.120.13-18.18%5,500
Oct 9, 20240.120.120.110.11--4.35%4,000
Oct 8, 20240.120.120.120.12--4.17%5,000
Oct 7, 20240.110.120.110.12-9.09%42,000
Oct 4, 20240.110.110.110.11--4.35%10,000
Oct 3, 20240.120.120.120.12--2,000
Oct 2, 20240.120.120.120.12-15.00%4,000
Oct 1, 20240.130.130.100.10--16.67%28,500
Sep 30, 20240.120.120.120.12---
Sep 27, 20240.130.130.120.12--12,000
Sep 26, 20240.110.120.110.12-20.00%28,000
Sep 25, 20240.110.110.100.10--9.09%18,000
Sep 24, 20240.120.120.100.11--4.35%20,500
Sep 23, 20240.120.120.100.12--4.17%186,500
Sep 20, 20240.120.120.120.12--4.00%4,000
Sep 19, 20240.130.130.130.13---
Sep 18, 20240.130.130.130.13--2,000
Sep 17, 20240.130.130.130.13---
Sep 16, 20240.130.130.130.13---
Sep 13, 20240.130.130.130.13--3.85%4,000
Sep 12, 20240.130.130.130.13--2,000
Sep 11, 20240.130.130.130.13--6,000
Sep 10, 20240.140.140.130.13--3.70%5,000
Sep 9, 20240.140.140.140.14--2,000