NTG Clarity Networks Inc. (TSXV:NCI)
Canada
· Delayed Price · Currency is CAD 2.160
+0.080 (3.85%)
May 12, 2025, 3:59 PM EDT
NTG Clarity Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.11 | 2.17 | 2.10 | 2.16 | 2.16 | 3.85% | 159,792 |
| May 9, 2025 | 2.10 | 2.10 | 1.98 | 2.08 | 2.08 | 0.97% | 114,800 |
| May 8, 2025 | 2.19 | 2.22 | 2.03 | 2.06 | 2.06 | -5.94% | 228,900 |
| May 7, 2025 | 2.14 | 2.23 | 2.06 | 2.19 | 2.19 | 3.79% | 332,948 |
| May 6, 2025 | 2.01 | 2.15 | 1.92 | 2.11 | 2.11 | 6.03% | 311,200 |
| May 5, 2025 | 1.76 | 2.07 | 1.73 | 1.99 | 1.99 | 15.03% | 611,000 |
| May 2, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | - | 105,549 |
| May 1, 2025 | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | 6.79% | 129,500 |
| Apr 30, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -1.22% | 32,932 |
| Apr 29, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | 15,700 |
| Apr 28, 2025 | 1.59 | 1.71 | 1.59 | 1.67 | 1.67 | 4.37% | 89,816 |
| Apr 25, 2025 | 1.57 | 1.60 | 1.55 | 1.60 | 1.60 | 2.56% | 95,212 |
| Apr 24, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 79,437 |
| Apr 23, 2025 | 1.55 | 1.63 | 1.55 | 1.58 | 1.58 | 2.60% | 47,210 |
| Apr 22, 2025 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -2.53% | 124,600 |
| Apr 21, 2025 | 1.69 | 1.69 | 1.56 | 1.58 | 1.58 | -6.51% | 156,410 |
| Apr 17, 2025 | 1.69 | 1.69 | 1.58 | 1.69 | 1.69 | 1.81% | 77,900 |
| Apr 16, 2025 | 1.77 | 1.82 | 1.65 | 1.66 | 1.66 | -7.26% | 101,600 |
| Apr 15, 2025 | 1.80 | 1.89 | 1.77 | 1.79 | 1.79 | 11.87% | 269,400 |
| Apr 14, 2025 | 1.64 | 1.67 | 1.60 | 1.60 | 1.60 | -1.84% | 47,800 |
| Apr 11, 2025 | 1.56 | 1.64 | 1.55 | 1.63 | 1.63 | 4.49% | 68,408 |
| Apr 10, 2025 | 1.54 | 1.58 | 1.45 | 1.56 | 1.56 | 2.63% | 207,010 |
| Apr 9, 2025 | 1.42 | 1.58 | 1.28 | 1.52 | 1.52 | 8.57% | 317,309 |
| Apr 8, 2025 | 1.60 | 1.63 | 1.40 | 1.40 | 1.40 | -8.50% | 216,200 |
| Apr 7, 2025 | 1.47 | 1.64 | 1.38 | 1.53 | 1.53 | -1.29% | 532,800 |
| Apr 4, 2025 | 1.75 | 1.75 | 1.50 | 1.55 | 1.55 | -9.36% | 375,516 |
| Apr 3, 2025 | 1.80 | 1.81 | 1.70 | 1.71 | 1.71 | -6.04% | 169,421 |
| Apr 2, 2025 | 1.86 | 1.90 | 1.82 | 1.82 | 1.82 | -2.67% | 76,100 |
| Apr 1, 2025 | 1.77 | 1.89 | 1.75 | 1.87 | 1.87 | 7.47% | 275,500 |
| Mar 31, 2025 | 1.79 | 1.83 | 1.73 | 1.74 | 1.74 | 2.96% | 171,121 |
| Mar 28, 2025 | 1.69 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 78,910 |
| Mar 27, 2025 | 1.73 | 1.77 | 1.66 | 1.74 | 1.74 | -0.57% | 119,906 |
| Mar 26, 2025 | 1.89 | 1.89 | 1.63 | 1.75 | 1.75 | -6.91% | 317,200 |
| Mar 25, 2025 | 1.86 | 1.89 | 1.83 | 1.88 | 1.88 | 4.44% | 27,620 |
| Mar 24, 2025 | 1.81 | 1.85 | 1.79 | 1.80 | 1.80 | 0.56% | 65,200 |
| Mar 21, 2025 | 1.84 | 1.85 | 1.79 | 1.79 | 1.79 | -1.65% | 35,700 |
| Mar 20, 2025 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | -2.67% | 22,100 |
| Mar 19, 2025 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | 2.19% | 10,022 |
| Mar 18, 2025 | 1.87 | 1.91 | 1.80 | 1.83 | 1.83 | -5.18% | 53,200 |
| Mar 17, 2025 | 1.92 | 1.95 | 1.89 | 1.93 | 1.93 | 2.66% | 27,900 |
| Mar 14, 2025 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | 2.73% | 57,900 |
| Mar 13, 2025 | 1.87 | 1.92 | 1.82 | 1.83 | 1.83 | -3.17% | 40,838 |
| Mar 12, 2025 | 1.89 | 1.96 | 1.85 | 1.89 | 1.89 | 1.07% | 42,307 |
| Mar 11, 2025 | 1.92 | 1.96 | 1.85 | 1.87 | 1.87 | 0.54% | 41,600 |
| Mar 10, 2025 | 2.04 | 2.04 | 1.77 | 1.86 | 1.86 | -9.27% | 99,600 |
| Mar 7, 2025 | 2.02 | 2.06 | 1.95 | 2.05 | 2.05 | 2.50% | 60,700 |
| Mar 6, 2025 | 2.08 | 2.08 | 1.97 | 2.00 | 2.00 | -4.76% | 39,402 |
| Mar 5, 2025 | 1.99 | 2.20 | 1.99 | 2.10 | 2.10 | 8.25% | 71,119 |
| Mar 4, 2025 | 1.74 | 2.01 | 1.70 | 1.94 | 1.94 | 14.12% | 214,400 |
| Mar 3, 2025 | 1.72 | 1.76 | 1.68 | 1.70 | 1.70 | - | 73,130 |