Canadian Sec - Free Realtime Quote CAD

Exploits Discovery Corp. (NFLD.CN)

0.0300
-0.0050
(-14.29%)
As of 11:48:56 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.03500.03500.03000.03000.030041,000
May 8, 20250.03500.03500.03500.03500.03505,000
May 7, 20250.03000.03500.03000.03500.035030,000
May 6, 20250.03000.03250.03000.03000.0300222,800
May 5, 20250.03500.03500.03000.03500.035092,500
May 2, 20250.03500.03500.03500.03500.035048,300
May 1, 20250.03500.03500.03500.03500.0350-
Apr 30, 20250.03500.03500.03500.03500.035076,000
Apr 29, 20250.03500.03500.03500.03500.0350227,000
Apr 28, 20250.03500.03500.03000.03500.035081,100
Apr 25, 20250.03000.03500.03000.03500.0350423,993
Apr 24, 20250.03500.03500.02750.03000.0300482,200
Apr 23, 20250.03000.03500.03000.03500.0350173,000
Apr 22, 20250.03500.03500.03000.03000.030060,000
Apr 21, 20250.03000.03000.03000.03000.0300261,000
Apr 17, 20250.03000.03500.03000.03000.0300581,265
Apr 16, 20250.03500.03500.02500.03500.0350547,030
Apr 15, 20250.03500.03500.03000.03000.0300129,000
Apr 14, 20250.03250.03500.03250.03500.035068,800
Apr 11, 20250.03500.03500.03500.03500.035061,000
Apr 10, 20250.03500.03500.03500.03500.035021,000
Apr 9, 20250.03000.03500.03000.03500.0350161,004
Apr 8, 20250.03000.03500.03000.03500.035016,001
Apr 7, 20250.03000.03000.03000.03000.0300180,000
Apr 4, 20250.03000.03500.03000.03500.035096,500
Apr 3, 20250.03500.03500.03500.03500.03509,000
Apr 2, 20250.03000.03000.03000.03000.0300252,500
Apr 1, 20250.03000.03000.03000.03000.0300505,000
Mar 31, 20250.03500.03500.03000.03000.0300229,000
Mar 28, 20250.03500.03500.03500.03500.0350310,000
Mar 27, 20250.03500.03500.03000.03500.03502,444,678
Mar 26, 20250.03500.04000.03500.03500.0350298,000
Mar 25, 20250.04000.04000.03500.03500.03501,961,491
Mar 24, 20250.04000.04500.04000.04500.0450116,000
Mar 21, 20250.04500.04500.04000.04500.0450208,000
Mar 20, 20250.04500.04500.04500.04500.045025,000
Mar 19, 20250.04000.04000.04000.04000.0400165,750
Mar 18, 20250.04000.04000.04000.04000.040097,000
Mar 17, 20250.03500.04500.03500.04000.0400423,480
Mar 14, 20250.04000.04000.04000.04000.040028,000
Mar 13, 20250.04000.04000.03500.04000.0400224,591
Mar 12, 20250.04000.04000.04000.04000.040038,000
Mar 11, 20250.04000.04000.04000.04000.040011,000
Mar 10, 20250.04000.04000.04000.04000.0400120,591
Mar 7, 20250.03500.04000.03500.04000.0400319,000
Mar 6, 20250.04000.04000.04000.04000.040045,000
Mar 5, 20250.04000.04000.03500.04000.0400141,898
Mar 4, 20250.04000.04000.03500.04000.040040,000
Mar 3, 20250.04000.04000.03500.04000.0400925,170
Feb 28, 20250.04000.04000.04000.04000.0400367,278
Feb 27, 20250.04500.04500.04500.04500.04505,000
Feb 26, 20250.04000.04000.04000.04000.0400918,000
Feb 25, 20250.04500.04500.04000.04000.0400513,199
Feb 24, 20250.04500.04500.04000.04000.0400619,247
Feb 21, 20250.04000.04500.04000.04500.0450133,000
Feb 20, 20250.04250.04250.04250.04250.042515,000
Feb 19, 20250.04000.04000.04000.04000.040026,890
Feb 18, 20250.04500.04500.04250.04500.0450149,000
Feb 14, 20250.04500.04500.04500.04500.0450198,700
Feb 13, 20250.04500.04500.04000.04000.040076,000
Feb 12, 20250.04500.04500.04500.04500.0450308,520
Feb 11, 20250.04500.04500.04500.04500.0450268,810
Feb 10, 20250.04500.04500.04500.04500.0450341,808
Feb 7, 20250.04500.04500.04500.04500.0450-
Feb 6, 20250.04000.04500.04000.04500.0450190,000
Feb 5, 20250.04500.04500.04500.04500.045097,550
Feb 4, 20250.04500.04500.04500.04500.0450291,000
Feb 3, 20250.04500.04500.04500.04500.0450144,000
Jan 31, 20250.04000.04000.04000.04000.040028,972
Jan 30, 20250.04000.04000.04000.04000.0400409,750
Jan 29, 20250.04000.04000.04000.04000.0400270,000
Jan 28, 20250.04000.04000.04000.04000.040089,335
Jan 27, 20250.04000.04000.04000.04000.0400438,500
Jan 24, 20250.04000.04000.04000.04000.04003,507,274
Jan 23, 20250.04500.04500.04000.04000.040084,000
Jan 22, 20250.04500.04500.04500.04500.045026,000
Jan 21, 20250.05000.05000.04500.04500.0450481,400
Jan 20, 20250.04500.05000.04500.05000.05006,400
Jan 17, 20250.05000.05000.05000.05000.05007,000
Jan 16, 20250.04500.04500.04500.04500.0450471,000
Jan 15, 20250.04500.04500.04500.04500.0450197,676
Jan 14, 20250.04500.04500.04000.04500.0450245,000
Jan 13, 20250.04500.04500.04500.04500.045080,600
Jan 10, 20250.04500.05000.04500.05000.050010,000
Jan 9, 20250.04500.05000.04500.05000.050065,000
Jan 8, 20250.05000.05000.04500.04500.045028,000
Jan 7, 20250.04500.04500.04500.04500.045083,300
Jan 6, 20250.04500.05000.04500.04500.0450236,880
Jan 3, 20250.04500.05000.04500.04500.0450112,800
Jan 2, 20250.04000.04500.04000.04500.0450383,520
Dec 31, 20240.04500.04500.04000.04500.045051,000
Dec 30, 20240.04000.04000.04000.04000.0400183,500
Dec 27, 20240.04500.04500.04000.04000.0400343,500
Dec 24, 20240.04500.04500.04000.04000.0400368,000
Dec 23, 20240.04500.04500.04500.04500.045012,000
Dec 20, 20240.04500.04500.04000.04500.0450476,000
Dec 19, 20240.04500.04500.04000.04000.04001,273,000
Dec 18, 20240.04500.05000.04500.04500.0450483,005
Dec 17, 20240.04500.04500.04500.04500.0450706,000
Dec 16, 20240.04500.05000.04500.04500.0450167,000
Dec 13, 20240.04500.05000.04000.05000.0500980,120
Dec 12, 20240.05000.05000.04500.04500.0450472,000
Dec 11, 20240.04500.04500.04500.04500.0450372,350
Dec 10, 20240.04500.05000.04500.04500.0450942,000
Dec 9, 20240.05000.05000.04500.05000.0500355,500
Dec 6, 20240.04500.05000.04500.05000.0500107,100
Dec 5, 20240.05000.05000.04500.04500.045021,000
Dec 4, 20240.05000.05000.04500.04500.0450664,250
Dec 3, 20240.05500.05500.05000.05000.0500298,010
Dec 2, 20240.05000.05500.05000.05000.0500491,000
Nov 29, 20240.05000.05000.05000.05000.0500224,000
Nov 28, 20240.05500.05500.05000.05500.0550101,875
Nov 27, 20240.05500.05500.05000.05000.0500133,100
Nov 26, 20240.05500.05500.05000.05000.0500108,744
Nov 25, 20240.05000.05500.05000.05000.0500363,000
Nov 22, 20240.05000.05500.05000.05000.0500218,950
Nov 21, 20240.05000.05000.05000.05000.050080,050
Nov 20, 20240.05500.05500.05000.05000.050094,000
Nov 19, 20240.05500.05500.05000.05000.0500195,975
Nov 18, 20240.05000.05000.05000.05000.0500241,000
Nov 15, 20240.04500.04500.04500.04500.0450370,000
Nov 14, 20240.04500.05000.04500.04500.0450880,942
Nov 13, 20240.04500.04500.04500.04500.04501,900
Nov 12, 20240.05000.05000.05000.05000.0500379,140
Nov 11, 20240.05500.05500.05000.05000.0500999,005
Nov 8, 20240.06000.06000.05500.05500.0550175,000
Nov 7, 20240.05500.06000.05500.06000.0600338,000
Nov 6, 20240.06000.06000.06000.06000.060098,300
Nov 5, 20240.06000.06000.06000.06000.06001,123,500
Nov 4, 20240.06500.06500.06500.06500.065064,000
Nov 1, 20240.06500.06500.06000.06500.0650873,441
Oct 31, 20240.07000.07000.07000.07000.070039,785
Oct 30, 20240.07000.07500.07000.07500.075043,000
Oct 29, 20240.06500.07000.06500.07000.070048,000
Oct 28, 20240.07000.07000.06500.06500.0650111,000
Oct 25, 20240.07000.07000.07000.07000.070039,200
Oct 24, 20240.07000.07000.07000.07000.0700674,100
Oct 23, 20240.07000.07000.06500.06500.0650205,100
Oct 22, 20240.06500.07000.06500.06500.0650110,100
Oct 21, 20240.07000.07000.07000.07000.070060,700
Oct 18, 20240.06500.06500.06500.06500.0650347,000
Oct 17, 20240.07000.07000.06500.06500.0650460,979
Oct 16, 20240.07000.07000.06500.07000.0700138,000
Oct 15, 20240.06500.07000.06500.07000.0700130,000
Oct 11, 20240.07000.07000.06500.06500.0650446,184
Oct 10, 20240.06500.07000.06000.07000.0700489,500
Oct 9, 20240.06500.06500.06000.06500.0650157,000
Oct 8, 20240.06500.06500.06500.06500.065086,000
Oct 7, 20240.07000.07000.06500.06500.0650299,000
Oct 4, 20240.07000.07500.07000.07000.0700327,300
Oct 3, 20240.06500.07000.06500.07000.0700167,000
Oct 2, 20240.07000.07000.07000.07000.070034,185
Oct 1, 20240.06500.06500.06500.06500.065032,251
Sep 30, 20240.06500.06500.06500.06500.0650373,731
Sep 27, 20240.07000.07000.07000.07000.070029,964
Sep 26, 20240.07000.07500.07000.07000.0700194,000
Sep 25, 20240.07000.07000.07000.07000.0700265,942
Sep 24, 20240.06500.06500.06500.06500.0650987,000
Sep 23, 20240.07000.07000.06500.06500.06501,327,010
Sep 20, 20240.07500.08000.07000.07000.0700293,730
Sep 19, 20240.07000.07500.07000.07500.0750235,000
Sep 18, 20240.07500.07500.07500.07500.075050,400
Sep 17, 20240.07500.07500.07000.07500.075090,500
Sep 16, 20240.07250.07500.07000.07000.0700271,478
Sep 13, 20240.07000.07500.07000.07500.0750192,000
Sep 12, 20240.07000.07000.06500.07000.0700285,600
Sep 11, 20240.06500.06500.06500.06500.065052,500
Sep 10, 20240.06500.07000.06500.06500.0650340,600
Sep 9, 20240.06500.06500.06500.06500.0650500,800
Sep 6, 20240.07000.07000.06500.07000.070098,000
Sep 5, 20240.06500.07000.06500.07000.070034,180
Sep 4, 20240.06500.07000.06500.07000.070016,150
Sep 3, 20240.07000.07000.07000.07000.0700176,000
Aug 30, 20240.07500.07500.07000.07000.070046,300
Aug 29, 20240.07000.07500.06500.07500.0750247,000
Aug 28, 20240.07500.07500.07000.07000.070045,000
Aug 27, 20240.07500.08000.07000.07000.0700311,500
Aug 26, 20240.07500.07500.07000.07500.075049,000
Aug 23, 20240.07000.07500.07000.07500.075061,000
Aug 22, 20240.07000.07000.07000.07000.070093,025
Aug 21, 20240.07000.07000.07000.07000.070021,200
Aug 20, 20240.07500.07500.07000.07000.0700313,000
Aug 19, 20240.07000.07500.07000.07500.0750272,000
Aug 16, 20240.07000.07500.07000.07000.070093,500
Aug 15, 20240.07500.07500.07000.07000.070034,250
Aug 14, 20240.08000.08000.07500.07500.075063,891
Aug 13, 20240.08000.08000.07500.07500.0750497,670
Aug 12, 20240.07500.08500.07500.08500.085080,006
Aug 9, 20240.07500.07500.07500.07500.0750-
Aug 8, 20240.07500.07500.07500.07500.0750103,400
Aug 7, 20240.08000.08000.07500.07500.0750121,000
Aug 6, 20240.08000.08000.07500.07500.0750212,100
Aug 2, 20240.08000.08500.07500.07500.075099,800
Aug 1, 20240.08500.08500.08000.08500.0850157,100
Jul 31, 20240.08000.08500.07500.08000.0800173,600
Jul 30, 20240.08000.08500.08000.08500.08505,300
Jul 29, 20240.08500.08500.08500.08500.0850133,130
Jul 26, 20240.08500.08500.08000.08000.0800179,850
Jul 25, 20240.08500.08500.08000.08000.0800103,002
Jul 24, 20240.08500.08500.08000.08000.0800158,000
Jul 23, 20240.08000.08500.08000.08000.0800144,100
Jul 22, 20240.08500.08500.08500.08500.0850689,270
Jul 19, 20240.08500.08500.08500.08500.085059,500
Jul 18, 20240.08500.09000.08000.08500.0850132,500
Jul 17, 20240.08500.08500.08000.08500.0850321,700
Jul 16, 20240.08500.08500.08000.08000.0800722,310
Jul 15, 20240.09000.10000.08000.08000.08007,135,250
Jul 12, 20240.08500.08500.08000.08000.0800292,007
Jul 11, 20240.07500.08500.07000.08500.0850352,640
Jul 10, 20240.08000.08000.07500.08000.0800141,440
Jul 9, 20240.08000.08000.07500.08000.080041,000
Jul 8, 20240.08000.08000.07500.07500.075085,650
Jul 5, 20240.08000.08000.08000.08000.080010,000
Jul 4, 20240.08000.08000.08000.08000.080011,666
Jul 3, 20240.07500.08000.07500.08000.080037,575
Jul 2, 20240.07500.08000.07500.07500.075061,000
Jun 28, 20240.07500.07500.07000.07500.0750107,000
Jun 27, 20240.08000.08000.08000.08000.08005,000
Jun 26, 20240.08000.08000.07500.07500.0750266,666
Jun 25, 20240.08500.08500.07500.08000.080085,400
Jun 24, 20240.08000.08500.08000.08000.0800253,300
Jun 21, 20240.08500.08500.08000.08000.080029,500
Jun 20, 20240.08000.08500.08000.08000.080032,700
Jun 19, 20240.08000.08000.08000.08000.080030,000
Jun 18, 20240.08000.08500.08000.08000.0800116,000
Jun 17, 20240.08500.08500.08000.08000.080058,000
Jun 14, 20240.07500.08000.07500.08000.0800106,200
Jun 13, 20240.08000.08000.07500.07500.0750264,200
Jun 12, 20240.08000.08500.08000.08500.085054,000
Jun 11, 20240.08500.08500.08000.08000.080039,370
Jun 10, 20240.08000.08000.07000.08000.0800145,400
Jun 7, 20240.08000.08500.07500.07500.0750120,600
Jun 6, 20240.08000.08500.08000.08000.080063,000
Jun 5, 20240.08000.08000.08000.08000.080051,000
Jun 4, 20240.07500.08000.07500.08000.080031,100
Jun 3, 20240.07500.08000.07500.08000.080083,000
May 31, 20240.08000.08500.07500.08000.080035,000
May 30, 20240.08000.08000.08000.08000.0800-
May 29, 20240.08000.08500.08000.08000.0800224,000
May 28, 20240.08000.08500.08000.08000.080091,016
May 27, 20240.08500.08500.08500.08500.0850243,000
May 24, 20240.08000.08000.08000.08000.080039,000
May 23, 20240.08500.08500.08000.08000.0800269,000
May 22, 20240.08500.08500.08500.08500.0850125,600
May 21, 20240.08000.08500.08000.08500.085077,000
May 17, 20240.08000.08500.08000.08500.0850121,000
May 16, 20240.08000.08000.07500.07500.075010,000
May 15, 20240.07500.07500.07000.07500.0750139,500
May 14, 20240.07500.07500.07000.07500.0750449,100
May 13, 20240.08000.08000.08000.08000.0800293,000
May 10, 20240.07500.08000.07500.08000.0800383,832
May 9, 20240.07000.07500.07000.07500.0750491,050

Related Tickers