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 2.44
  • Currency C$
  • Change -0.05
  • Percent Change -2.008 %
  • Volume 153,997
  • Wed Sep 17, 2014 03:40 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: 2.44 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
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
Sep 5 2.20 2.15 2.19 2.15 53,870
Sep 4 2.22 2.11 2.11 2.18 83,895
Sep 3 2.14 2.07 2.10 2.11 57,550
Sep 2 2.10 2.05 2.05 2.05 40,480
Aug 29 2.09 2.06 2.07 2.09 18,600
Aug 28 2.09 2.04 2.04 2.07 49,475
Aug 27 2.14 2.03 2.03 2.10 45,580
Aug 26 2.09 1.99 2.02 2.08 76,996
Aug 25 2.09 2.00 2.03 2.02 125,767
Aug 22 2.12 2.04 2.11 2.06 106,473
Aug 21 2.16 2.09 2.15 2.11 156,674
Aug 20 2.18 2.12 2.18 2.14 27,950
Aug 19 2.26 2.14 2.26 2.19 55,385
Aug 18 2.29 2.22 2.29 2.22 53,650
Aug 15 2.31 2.22 2.31 2.29 169,670
Aug 14 2.33 2.13 2.13 2.31 203,672
Aug 13 2.15 2.07 2.07 2.10 34,331
Aug 12 2.10 1.99 2.10 2.06 78,338
Aug 11 2.21 2.11 2.21 2.13 35,350
Aug 8 2.21 2.15 2.19 2.21 44,830
Aug 7 2.21 2.16 2.19 2.16 15,028
Aug 6 2.22 2.07 2.07 2.17 96,683
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.