The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Neptune Tech & Bioresources

  • NTB
  • TSX
  • Consumer Products
  • Latest 2.52
  • Currency C$
  • Change 0.01
  • Percent Change 0.398 %
  • Volume 22,800
  • Wed Apr 23, 2014 10:24 AM 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: 2.52 Last Trade: Apr 23, 2014
Date High Low Open Close Volume
Apr 23 2.55 2.51 2.51 2.52 22,800
Apr 22 2.58 2.46 2.53 2.51 38,745
Apr 21 2.62 2.43 2.54 2.59 121,565
Apr 17 2.74 2.64 2.74 2.65 6,850
Apr 16 2.76 2.59 2.59 2.67 45,150
Apr 15 2.65 2.47 2.61 2.60 53,430
Apr 14 2.74 2.60 2.70 2.61 96,665
Apr 11 2.79 2.62 2.62 2.77 147,315
Apr 10 2.62 2.57 2.62 2.61 13,930
Apr 9 2.70 2.55 2.63 2.65 43,150
Apr 8 2.58 2.43 2.43 2.58 55,100
Apr 7 2.47 2.41 2.47 2.43 60,051
Apr 4 2.59 2.45 2.52 2.47 100,790
Apr 3 2.68 2.51 2.68 2.51 91,090
Apr 2 2.70 2.60 2.70 2.61 48,937
Apr 1 2.71 2.62 2.70 2.64 64,845
Mar 31 2.83 2.67 2.83 2.74 80,068
Mar 28 2.76 2.63 2.76 2.66 24,493
Mar 27 2.75 2.55 2.61 2.74 111,330
Mar 26 2.74 2.46 2.74 2.49 117,693
Mar 25 2.77 2.62 2.77 2.68 87,904
Mar 24 2.77 2.66 2.77 2.72 62,060
Mar 21 2.86 2.80 2.82 2.80 19,620
Mar 20 2.83 2.80 2.82 2.83 18,315
Mar 19 2.89 2.74 2.74 2.82 38,703
Mar 18 2.80 2.72 2.76 2.75 36,780
Mar 17 2.81 2.75 2.80 2.76 160,580
Mar 14 2.86 2.75 2.86 2.78 51,505
Mar 13 2.90 2.80 2.90 2.82 22,661
Mar 12 2.95 2.84 2.95 2.88 46,825