Skip to main content
Canadian Nexus Team Ventures Corp. (CSE: TEAM)
Canada flag Canada · Delayed Price · Currency is CAD
0.250
-0.050 (-16.67%)
Jan 31, 2025, 4:00 PM EST

CSE: TEAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.300.300.250.25--16.67%3,600
Jan 30, 20250.290.300.290.30-11.11%9,000
Jan 29, 20250.270.270.270.27--5,642
Jan 28, 20250.270.270.270.27---
Jan 27, 20250.270.270.270.27---
Jan 24, 20250.270.270.270.27---
Jan 23, 20250.270.270.270.27--10.00%966
Jan 22, 20250.300.300.300.30---
Jan 21, 20250.300.300.300.30---
Jan 20, 20250.300.300.300.30---
Jan 17, 20250.310.310.300.30-57.89%1,405
Jan 16, 20250.190.190.190.19---
Jan 15, 20250.180.190.180.19-8.57%15,000
Jan 14, 20250.180.180.180.18-6.06%500
Jan 13, 20250.170.170.170.17---
Jan 10, 20250.170.170.170.17-6.45%6,142
Jan 9, 20250.170.170.160.16-14.81%4,500
Jan 8, 20250.150.150.140.14--10.00%3,485
Jan 7, 20250.160.160.150.15--17,000
Jan 6, 20250.140.150.140.15-57.89%41,000
Jan 3, 20250.100.100.100.10---
Jan 2, 20250.100.100.100.10---
Dec 31, 20240.100.100.100.10---
Dec 30, 20240.100.100.100.10---
Dec 27, 20240.100.100.100.10---
Dec 24, 20240.100.100.100.10---
Dec 23, 20240.100.100.100.10---
Dec 20, 20240.110.110.100.10-11.76%214,000
Dec 19, 20240.090.090.090.09---
Dec 18, 20240.110.110.090.09--26.09%11,000
Dec 17, 20240.120.120.120.12-15.00%1,000
Dec 16, 20240.100.100.100.10---
Dec 13, 20240.100.100.100.10---
Dec 12, 20240.100.100.100.10---
Dec 11, 20240.100.100.100.10---
Dec 10, 20240.100.100.100.10---
Dec 9, 20240.100.100.100.10---
Dec 6, 20240.100.100.100.10---
Dec 5, 20240.100.100.100.10---
Dec 4, 20240.100.100.100.10---
Dec 3, 20240.100.100.100.10---
Dec 2, 20240.100.100.100.10---
Nov 29, 20240.100.100.100.10---
Nov 28, 20240.100.100.100.10---
Nov 27, 20240.100.100.100.10---
Nov 26, 20240.100.100.100.10---
Nov 25, 20240.100.100.100.10---
Nov 22, 20240.100.100.100.10--23,000
Nov 21, 20240.100.100.100.10---
Nov 20, 20240.100.100.100.10---
Nov 19, 20240.100.100.100.10---
Nov 18, 20240.100.100.100.10---
Nov 15, 20240.100.100.100.10--9.09%8,000
Nov 14, 20240.110.110.110.11---
Nov 13, 20240.110.110.110.11-10.00%1,000
Nov 12, 20240.100.100.100.10-25.00%2,857
Nov 11, 20240.080.080.080.08--1,000
Nov 8, 20240.080.080.080.08---
Nov 7, 20240.080.080.080.08---
Nov 6, 20240.080.080.080.08---
Nov 5, 20240.080.080.080.08---
Nov 4, 20240.080.080.080.08---
Nov 1, 20240.080.080.080.08---
Oct 31, 20240.080.080.080.08---
Oct 30, 20240.140.150.080.08--5.88%8,285
Oct 29, 20240.090.090.090.09---
Oct 28, 20240.090.090.090.09-21.43%1,000
Oct 25, 20240.070.070.070.07---
Oct 24, 20240.070.070.070.07---
Oct 23, 20240.070.070.070.07---
Oct 22, 20240.070.070.070.07---
Oct 21, 20240.070.070.070.07---
Oct 18, 20240.070.070.070.07---
Oct 17, 20240.070.070.070.07---
Oct 16, 20240.070.070.070.07---
Oct 15, 20240.070.070.070.07---
Oct 11, 20240.070.070.070.07---
Oct 10, 20240.070.070.070.07---
Oct 9, 20240.070.070.070.07---
Oct 8, 20240.070.070.070.07---
Oct 7, 20240.070.070.070.07---
Oct 4, 20240.070.070.070.07---
Oct 3, 20240.070.070.070.07---
Oct 2, 20240.070.070.070.07--12,742
Oct 1, 20240.070.070.070.07---
Sep 30, 20240.070.070.070.07---
Sep 27, 20240.070.070.070.07--1,000
Sep 26, 20240.070.070.070.07---
Sep 25, 20240.070.070.070.07---
Sep 24, 20240.070.070.070.07---
Sep 23, 20240.070.070.070.07---
Sep 20, 20240.070.070.070.07---
Sep 19, 20240.070.070.070.07---
Sep 18, 20240.070.070.070.07---
Sep 17, 20240.070.070.070.07---
Sep 16, 20240.070.070.070.07---
Sep 13, 20240.070.070.070.07---
Sep 12, 20240.070.070.070.07---
Sep 11, 20240.070.070.070.07---
Sep 10, 20240.070.070.070.07---