NTG Clarity Networks Inc. (TSXV:NCI)
Canada
· Delayed Price · Currency is CAD 1.690
-0.050 (-2.87%)
Mar 28, 2025, 3:58 PM EST
NTG Clarity Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 2.16 | 2.30 | 2.16 | 2.28 | 2.28 | 6.05% | 262,201 |
| Feb 12, 2025 | 2.02 | 2.20 | 2.01 | 2.15 | 2.15 | 5.39% | 119,700 |
| Feb 11, 2025 | 2.11 | 2.15 | 1.97 | 2.04 | 2.04 | -2.86% | 250,100 |
| Feb 10, 2025 | 1.92 | 2.19 | 1.91 | 2.10 | 2.10 | 12.30% | 439,317 |
| Feb 7, 2025 | 1.80 | 1.90 | 1.80 | 1.87 | 1.87 | 3.31% | 87,129 |
| Feb 6, 2025 | 1.82 | 1.82 | 1.75 | 1.81 | 1.81 | -0.55% | 49,027 |
| Feb 5, 2025 | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | 0.55% | 46,600 |
| Feb 4, 2025 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | 0.56% | 27,900 |
| Feb 3, 2025 | 1.76 | 1.81 | 1.55 | 1.80 | 1.80 | -3.23% | 141,500 |
| Jan 31, 2025 | 1.95 | 1.97 | 1.86 | 1.86 | 1.86 | -3.63% | 154,106 |
| Jan 30, 2025 | 1.84 | 1.95 | 1.84 | 1.93 | 1.93 | 6.04% | 323,100 |
| Jan 29, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 4.60% | 118,900 |
| Jan 28, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 4.19% | 104,000 |
| Jan 27, 2025 | 1.73 | 1.75 | 1.59 | 1.67 | 1.67 | -5.65% | 106,200 |
| Jan 24, 2025 | 1.81 | 1.86 | 1.77 | 1.77 | 1.77 | -0.56% | 159,600 |
| Jan 23, 2025 | 1.71 | 1.83 | 1.71 | 1.78 | 1.78 | 4.71% | 342,200 |
| Jan 22, 2025 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 6.25% | 134,900 |
| Jan 21, 2025 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 4.58% | 74,300 |
| Jan 20, 2025 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | - | 30,300 |
| Jan 17, 2025 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -3.16% | 77,400 |