Skip to main content
NamSys Inc. (NMYSF)
OTCMKTS · Delayed Price · Currency is USD
1.100
+0.020 (1.85%)
At close: Apr 29, 2025

NamSys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20251.101.101.101.101.101.85%5,005
Apr 21, 20251.061.081.061.081.080.93%3,200
Apr 14, 20251.061.071.061.071.071.90%2,658
Apr 11, 20251.051.051.051.051.055.00%800
Apr 9, 20251.001.001.001.001.00-1,112
Apr 7, 20251.001.001.001.001.0029.87%697
Apr 3, 20250.770.770.770.770.77-22.61%707
Apr 2, 20251.001.001.001.001.003.65%702
Mar 31, 20250.960.960.950.960.966.67%14,349
Mar 28, 20250.910.910.900.900.9016.88%21,000
Mar 27, 20250.770.770.770.770.77-2.53%358
Mar 24, 20250.790.790.790.790.792.60%4,600
Mar 21, 20250.770.770.770.770.771.58%100
Mar 17, 20250.580.790.580.760.76-3.14%1,220
Mar 11, 20250.780.780.780.780.78-7.93%800
Mar 7, 20250.850.850.850.850.854.94%12,500
Feb 26, 20250.800.810.800.810.8115.71%5,000
Feb 24, 20250.700.700.700.700.702.94%175
Feb 12, 20250.680.680.680.680.68-4.23%5,092
Feb 10, 20250.710.710.710.710.714.06%3,700
Feb 5, 20250.710.710.680.680.68-1.16%219
Jan 28, 20250.690.690.690.690.69-1.39%1,200
Jan 27, 20250.760.760.700.700.70-3,800
Jan 24, 20250.700.700.700.700.70-10.00%1,425
Jan 22, 20250.780.780.780.780.7825.45%127
Jan 10, 20250.770.770.620.620.62-28.74%505
Dec 30, 20240.870.870.870.870.87-7,517
Dec 24, 20240.870.870.870.870.87-3.33%160
Dec 23, 20240.900.900.900.900.903.45%2,010
Dec 18, 20240.870.870.870.870.87-900
Dec 16, 20240.870.870.870.870.872.35%385
Dec 9, 20240.840.850.840.850.851.64%20,270
Dec 3, 20240.840.840.840.840.844.54%200
Dec 2, 20240.770.800.770.800.8012.68%1,179
Nov 25, 20240.800.800.710.710.71-11.25%2,020
Nov 11, 20240.800.800.800.800.80-710
Nov 7, 20240.800.800.800.800.804.58%410
Nov 1, 20240.770.770.770.770.77-8.53%100
Oct 30, 20240.840.840.840.840.84-1,110
Oct 21, 20240.800.840.440.840.8414.56%11,365