NTG Clarity Networks Inc. (TSXV:NCI)
Canada
· Delayed Price · Currency is CAD 1.670
+0.070 (4.38%)
Apr 28, 2025, 3:59 PM EDT
NTG Clarity Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.59 | 1.71 | 1.59 | 1.70 | 1.70 | 6.25% | 87,116 |
| Apr 25, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 2.56% | 95,212 |
| Apr 24, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 79,437 |
| Apr 23, 2025 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | 2.60% | 47,210 |
| Apr 22, 2025 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -2.53% | 124,600 |
| Apr 21, 2025 | 1.69 | 1.69 | 1.56 | 1.58 | 1.58 | -6.51% | 156,410 |
| Apr 17, 2025 | 1.69 | 1.69 | 1.58 | 1.69 | 1.69 | 1.81% | 77,900 |
| Apr 16, 2025 | 1.77 | 1.82 | 1.65 | 1.66 | 1.66 | -7.26% | 101,600 |
| Apr 15, 2025 | 1.80 | 1.89 | 1.77 | 1.79 | 1.79 | 11.87% | 269,400 |
| Apr 14, 2025 | 1.64 | 1.67 | 1.60 | 1.60 | 1.60 | -1.84% | 47,800 |
| Apr 11, 2025 | 1.56 | 1.64 | 1.55 | 1.63 | 1.63 | 4.49% | 68,408 |
| Apr 10, 2025 | 1.54 | 1.58 | 1.45 | 1.56 | 1.56 | 2.63% | 207,010 |
| Apr 9, 2025 | 1.42 | 1.58 | 1.28 | 1.52 | 1.52 | 8.57% | 317,309 |
| Apr 8, 2025 | 1.60 | 1.63 | 1.40 | 1.40 | 1.40 | -8.50% | 216,200 |
| Apr 7, 2025 | 1.47 | 1.64 | 1.38 | 1.53 | 1.53 | -1.29% | 532,800 |
| Apr 4, 2025 | 1.75 | 1.75 | 1.50 | 1.55 | 1.55 | -9.36% | 375,516 |
| Apr 3, 2025 | 1.80 | 1.81 | 1.70 | 1.71 | 1.71 | -6.04% | 169,421 |
| Apr 2, 2025 | 1.86 | 1.90 | 1.82 | 1.82 | 1.82 | -2.67% | 76,100 |
| Apr 1, 2025 | 1.77 | 1.89 | 1.75 | 1.87 | 1.87 | 7.47% | 275,500 |
| Mar 31, 2025 | 1.79 | 1.83 | 1.73 | 1.74 | 1.74 | 2.96% | 171,121 |
| Mar 28, 2025 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 78,910 |
| Mar 27, 2025 | 1.73 | 1.77 | 1.66 | 1.74 | 1.74 | -0.57% | 119,906 |
| Mar 26, 2025 | 1.89 | 1.89 | 1.63 | 1.75 | 1.75 | -6.91% | 317,200 |
| Mar 25, 2025 | 1.86 | 1.89 | 1.83 | 1.88 | 1.88 | 4.44% | 27,620 |
| Mar 24, 2025 | 1.81 | 1.85 | 1.79 | 1.80 | 1.80 | 0.56% | 65,200 |
| Mar 21, 2025 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 35,700 |
| Mar 20, 2025 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -2.67% | 22,100 |
| Mar 19, 2025 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | 2.19% | 10,022 |
| Mar 18, 2025 | 1.87 | 1.91 | 1.80 | 1.83 | 1.83 | -5.18% | 53,200 |
| Mar 17, 2025 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | 2.66% | 27,900 |
| Mar 14, 2025 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | 2.73% | 57,900 |
| Mar 13, 2025 | 1.87 | 1.92 | 1.82 | 1.83 | 1.83 | -3.17% | 40,838 |
| Mar 12, 2025 | 1.89 | 1.96 | 1.85 | 1.89 | 1.89 | 1.07% | 42,307 |
| Mar 11, 2025 | 1.92 | 1.96 | 1.85 | 1.87 | 1.87 | 0.54% | 41,600 |
| Mar 10, 2025 | 2.04 | 2.04 | 1.77 | 1.86 | 1.86 | -9.27% | 99,600 |
| Mar 7, 2025 | 2.02 | 2.06 | 1.95 | 2.05 | 2.05 | 2.50% | 60,700 |
| Mar 6, 2025 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -4.76% | 39,402 |
| Mar 5, 2025 | 1.99 | 2.20 | 1.99 | 2.10 | 2.10 | 8.25% | 71,119 |
| Mar 4, 2025 | 1.74 | 2.01 | 1.70 | 1.94 | 1.94 | 14.12% | 214,400 |
| Mar 3, 2025 | 1.72 | 1.76 | 1.68 | 1.70 | 1.70 | - | 73,130 |
| Feb 28, 2025 | 1.70 | 1.72 | 1.66 | 1.70 | 1.70 | -2.30% | 115,300 |
| Feb 27, 2025 | 1.82 | 1.83 | 1.71 | 1.74 | 1.74 | -4.40% | 133,600 |
| Feb 26, 2025 | 1.79 | 1.90 | 1.79 | 1.82 | 1.82 | 4.00% | 62,740 |
| Feb 25, 2025 | 1.83 | 1.87 | 1.70 | 1.75 | 1.75 | -5.91% | 340,400 |
| Feb 24, 2025 | 1.96 | 1.96 | 1.80 | 1.86 | 1.86 | -4.62% | 210,600 |
| Feb 21, 2025 | 2.04 | 2.04 | 1.90 | 1.95 | 1.95 | -4.41% | 166,945 |
| Feb 20, 2025 | 2.16 | 2.16 | 2.00 | 2.04 | 2.04 | -5.99% | 171,447 |
| Feb 19, 2025 | 2.23 | 2.23 | 2.13 | 2.17 | 2.17 | -1.36% | 121,744 |
| Feb 18, 2025 | 2.28 | 2.28 | 2.15 | 2.20 | 2.20 | -3.51% | 131,900 |
| Feb 14, 2025 | 2.28 | 2.30 | 2.23 | 2.28 | 2.28 | - | 67,705 |