Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ndatalyze Corp (CSE: NDAT )

0.0900 UNCHANGED
Official Closing Price Updated: 3:50 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.0900 0.0900 0 -0.01(-5.26%)
Nov 21, 2024 0.0950 0 +0.01(+5.56%)
Nov 19, 2024 0.0900 0.0900 0 +0.00(+5.88%)
Nov 18, 2024 0.1050 0.1050 0.0850 0.0850 8,000 -0.02(-22.73%)
Nov 15, 2024 0.1100 0.1100 0.1100 0.1100 500 +0.01(+4.76%)
Nov 14, 2024 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Nov 13, 2024 0.1050 0.1050 0.1000 0.1000 2,000 -0.00(-4.76%)
Nov 12, 2024 0.1050 0.1050 0.1050 0.1050 1,504 -0.01(-4.55%)
Nov 11, 2024 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+15.79%)
Nov 08, 2024 0.1100 0.1100 0.0950 0.0950 13,000 -0.02(-17.39%)
Nov 07, 2024 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Nov 06, 2024 0.1150 0.1150 0.1150 0.1150 2,000 +0.01(+4.55%)
Oct 31, 2024 0.1100 0 -0.01(-4.35%)
Oct 30, 2024 0.1050 0.1150 0.1050 0.1150 2,700 +0.01(+9.52%)
Oct 29, 2024 0.1200 0.1200 0.0900 0.1050 14,200 -0.01(-12.50%)
Oct 28, 2024 0.1050 0.1250 0.0900 0.1200 15,500 +0.01(+9.09%)
Oct 25, 2024 0.1050 0.1250 0.1000 0.1100 35,700 +0.02(+22.22%)
Oct 24, 2024 0.1150 0.1150 0.0900 0.0900 96,500 -0.02(-18.18%)
Oct 22, 2024 0.1100 0.1100 0 -0.01(-8.33%)
Oct 21, 2024 0.1350 0.1350 0.1100 0.1200 61,000 -0.02(-14.29%)
Oct 18, 2024 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Oct 17, 2024 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 16, 2024 0.1400 0.1400 0.1350 0.1400 29,000 +0.01(+3.70%)
Oct 15, 2024 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Oct 11, 2024 0.1400 0 +0.01(+7.69%)
Oct 10, 2024 0.1150 0.1300 0.1150 0.1300 5,500 +0.02(+18.18%)
Oct 09, 2024 0.1150 0.1150 0.1100 0.1100 4,000 -0.01(-4.35%)
Oct 08, 2024 0.1200 0.1200 0.1150 0.1150 5,000 -0.00(-4.17%)
Oct 07, 2024 0.1100 0.1200 0.1100 0.1200 42,000 +0.01(+9.09%)
Oct 04, 2024 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Oct 03, 2024 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Oct 02, 2024 0.1150 0.1150 0.1150 0.1150 4,000 +0.01(+15.00%)
Oct 01, 2024 0.1150 0.1300 0.1000 0.1000 28,500 -0.02(-16.67%)
Sep 27, 2024 0.1200 0 +0.00(+0.00%)
Sep 26, 2024 0.1050 0.1200 0.1050 0.1200 28,000 +0.02(+20.00%)
Sep 25, 2024 0.1100 0.1100 0.0950 0.1000 18,000 -0.01(-9.09%)
Sep 24, 2024 0.1150 0.1150 0.1000 0.1100 20,500 -0.01(-4.35%)
Sep 23, 2024 0.1200 0.1200 0.1000 0.1150 186,500 -0.00(-4.17%)
Sep 20, 2024 0.1200 0.1200 0.1200 0.1200 4,000 -0.01(-4.00%)
Sep 18, 2024 0.1250 0.1250 0 +0.00(+0.00%)
Sep 13, 2024 0.1250 0 -0.01(-3.85%)
Sep 12, 2024 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Sep 11, 2024 0.1300 0.1300 0.1300 0.1300 6,000 +0.00(+0.00%)
Sep 10, 2024 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-3.70%)
Sep 09, 2024 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Sep 05, 2024 0.1350 0.1350 0 -0.01(-3.57%)
Sep 04, 2024 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.