NanoSphere Health Sciences Inc. (CSE: NSHS)
Canada
· Delayed Price · Currency is CAD 0.175
+0.035 (25.00%)
Jan 21, 2025, 9:58 AM EST
CSE: NSHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0.14 | 0.18 | 0.14 | 0.17 | - | 21.43% | 2,000 |
| Jan 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 16.67% | 4,392 |
| Jan 17, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | - | 41.18% | 63,058 |
| Jan 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 6,000 |
| Jan 15, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 20.00% | 12,000 |
| Jan 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 36.36% | 8,000 |
| Jan 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Jan 10, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | - | 22.22% | 10,017 |
| Jan 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Jan 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Dec 31, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Dec 30, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Dec 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Dec 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | -25.00% | 1,500 |
| Dec 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Dec 20, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Dec 19, 2024 | 0.09 | 0.09 | 0.06 | 0.06 | - | -29.41% | 43,000 |
| Dec 18, 2024 | 0.08 | 0.09 | 0.08 | 0.09 | - | 70.00% | 22,975 |
| Dec 17, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 150.00% | 5,000 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,500 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -42.86% | 10,000 |
| Dec 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 1,500 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 1,000 |
| Nov 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 14, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 8, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | -12.50% | 12,150 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 10,600 |
| Nov 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Nov 5, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Nov 4, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Nov 1, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50.00% | 1,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,475 |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 500,000 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 1,150 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,725 |
| Sep 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 5,000 |
| Sep 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Sep 13, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 9, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 10,000 |
| Sep 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Sep 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,500 |
| Sep 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Aug 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |