The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Neptune Tech & Bioresources

  • NTB
  • TSX
  • Consumer Products
  • Latest 1.86
  • Currency C$
  • Change 0.08
  • Percent Change 4.494 %
  • Volume 34,135
  • Mon Oct 20, 2014 03:53 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 1.86 Last Trade: Oct 20, 2014
Date High Low Open Close Volume
Oct 20 1.88 1.80 1.80 1.86 34,135
Oct 17 1.80 1.74 1.80 1.78 53,050
Oct 16 1.79 1.68 1.68 1.76 66,740
Oct 15 1.72 1.63 1.64 1.67 64,725
Oct 14 1.75 1.26 1.60 1.61 289,148
Oct 10 1.78 1.73 1.77 1.75 48,905
Oct 9 1.82 1.75 1.82 1.75 66,860
Oct 8 1.83 1.70 1.80 1.79 136,967
Oct 7 1.88 1.78 1.87 1.80 72,919
Oct 6 1.93 1.85 1.93 1.85 61,323
Oct 3 2.05 1.83 1.91 1.93 146,595
Oct 2 1.94 1.73 1.93 1.90 220,017
Oct 1 2.10 1.83 2.08 1.94 301,309
Sep 30 2.31 2.10 2.22 2.14 102,995
Sep 29 2.42 2.20 2.42 2.22 89,565
Sep 26 2.33 2.19 2.21 2.32 27,320
Sep 25 2.30 2.19 2.30 2.24 44,150
Sep 24 2.38 2.20 2.38 2.22 45,315
Sep 23 2.33 2.25 2.26 2.29 44,825
Sep 22 2.37 2.24 2.36 2.24 60,675
Sep 19 2.37 2.23 2.28 2.37 66,527
Sep 18 2.45 2.29 2.42 2.29 130,693
Sep 17 2.48 2.40 2.48 2.44 153,997
Sep 16 2.63 2.49 2.63 2.49 92,943
Sep 15 2.66 2.46 2.60 2.58 286,648
Sep 12 2.60 2.42 2.54 2.59 410,141
Sep 11 2.60 2.38 2.44 2.45 874,929
Sep 10 2.22 2.04 2.06 2.17 100,050
Sep 9 2.14 2.09 2.10 2.09 41,990
Sep 8 2.18 2.09 2.16 2.10 58,765
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.