Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neovasc Inc (TSX: NVCN )

40.15 UNCHANGED
Last Price Updated: 3:40 PM EDT, Apr 10, 2023 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 (%)
Apr 30, 2015 9.760 9.760 9.760 9.760 400 -0.23(-2.30%)
Apr 29, 2015 9.840 10.00 9.840 9.990 1,742 -0.36(-3.48%)
Apr 28, 2015 10.02 10.35 10.01 10.35 1,200 +0.44(+4.44%)
Apr 27, 2015 10.01 10.01 9.865 9.910 3,610 -0.89(-8.24%)
Apr 24, 2015 10.58 10.80 10.58 10.80 8,034 +0.20(+1.89%)
Apr 23, 2015 10.76 10.76 10.60 10.60 3,540 -0.15(-1.40%)
Apr 22, 2015 10.85 10.85 10.75 10.75 1,000 -0.25(-2.27%)
Apr 21, 2015 10.99 11.05 10.99 11.00 2,275 +0.00(+0.00%)
Apr 20, 2015 11.00 11.00 11.00 11.00 900 +0.33(+3.09%)
Apr 17, 2015 10.98 10.98 10.65 10.67 2,240 +0.06(+0.57%)
Apr 16, 2015 10.75 10.84 10.61 10.61 1,950 -0.39(-3.55%)
Apr 15, 2015 11.13 11.13 10.97 11.00 1,600 -0.19(-1.70%)
Apr 13, 2015 11.19 11.19 11.19 0 -0.08(-0.71%)
Apr 10, 2015 11.15 11.27 11.00 11.27 2,950 +0.15(+1.35%)
Apr 09, 2015 11.10 11.12 11.08 11.12 2,160 -0.03(-0.27%)
Apr 08, 2015 11.33 11.33 11.00 11.15 11,581 +0.59(+5.59%)
Apr 07, 2015 11.31 11.32 10.56 10.56 14,060 -0.76(-6.71%)
Apr 02, 2015 11.32 11.32 11.32 220 -0.03(-0.26%)
Apr 01, 2015 11.30 11.35 11.27 11.35 4,695 -0.05(-0.44%)
Mar 31, 2015 11.40 12.20 11.38 11.40 4,442 +0.02(+0.18%)
Mar 30, 2015 11.27 11.38 11.27 11.38 6,200 +0.12(+1.07%)
Mar 27, 2015 11.35 11.35 11.26 11.26 500 -0.16(-1.40%)
Mar 25, 2015 11.42 11.42 11.42 21 -0.58(-4.83%)
Mar 24, 2015 11.98 12.00 11.85 12.00 6,330 +0.16(+1.35%)
Mar 20, 2015 11.84 11.84 11.84 0 +0.21(+1.76%)
Mar 19, 2015 11.56 11.63 11.50 11.63 2,290 -0.05(-0.47%)
Mar 18, 2015 11.87 12.00 11.66 11.69 1,129 -0.33(-2.75%)
Mar 17, 2015 11.80 12.20 11.79 12.02 17,803 +0.03(+0.25%)
Mar 16, 2015 11.65 11.99 11.57 11.99 4,968 +0.46(+3.99%)
Mar 13, 2015 11.33 11.75 11.33 11.53 4,340 +0.03(+0.26%)
Mar 12, 2015 11.31 11.98 11.30 11.50 1,770 +0.10(+0.88%)
Mar 11, 2015 11.29 11.47 11.01 11.40 5,234 -0.02(-0.18%)
Mar 10, 2015 11.95 11.95 11.15 11.42 3,500 -0.48(-4.03%)
Mar 09, 2015 12.49 12.49 11.90 11.90 3,075 -0.07(-0.58%)
Mar 06, 2015 11.92 12.00 11.90 11.97 4,800 +0.08(+0.67%)
Mar 05, 2015 11.74 11.89 11.50 11.89 2,570 +0.09(+0.76%)
Mar 04, 2015 12.02 12.03 11.80 11.80 570 -0.14(-1.17%)
Mar 03, 2015 12.15 12.21 12.15 11.94 3,456 -0.22(-1.81%)
Mar 02, 2015 12.24 12.24 12.15 12.16 7,159 -0.11(-0.90%)
Feb 27, 2015 12.13 12.37 12.13 12.27 4,222 +0.01(+0.08%)
Feb 26, 2015 12.42 12.15 12.26 4,791 +0.01(+0.08%)
Feb 25, 2015 12.00 12.38 12.00 12.25 11,615 +0.25(+2.08%)
Feb 24, 2015 11.90 12.15 11.90 12.00 5,300 +0.24(+2.04%)
Feb 23, 2015 11.50 12.02 11.50 11.76 43,270 -0.52(-4.23%)
Feb 20, 2015 11.35 12.28 11.35 12.28 15,200 +0.83(+7.25%)
Feb 19, 2015 11.18 11.50 11.10 11.45 42,086 +0.27(+2.42%)
Feb 18, 2015 11.12 11.45 11.12 11.18 13,027 +0.17(+1.54%)
Feb 17, 2015 11.38 11.38 10.86 11.01 6,264 -0.26(-2.31%)
Feb 13, 2015 11.27 11.27 11.27 0 -0.23(-2.00%)
Feb 12, 2015 11.30 11.53 10.75 11.50 18,051 +0.10(+0.88%)
Feb 11, 2015 11.05 11.40 11.04 11.40 34,040 +0.26(+2.33%)
Feb 10, 2015 10.83 11.14 10.83 11.14 6,075 +0.44(+4.11%)
Feb 09, 2015 11.32 11.32 10.60 10.70 26,203 -0.52(-4.63%)
Feb 06, 2015 11.42 11.43 11.20 11.22 19,401 -0.03(-0.27%)
Feb 05, 2015 11.14 11.25 11.07 11.25 17,430 +0.11(+0.99%)
Feb 04, 2015 11.13 11.25 10.75 11.14 34,500 -0.11(-0.98%)
Feb 03, 2015 11.49 11.49 10.75 11.25 37,807 -0.24(-2.09%)
Feb 02, 2015 11.05 11.90 11.05 11.49 22,973 -0.41(-3.45%)
Jan 30, 2015 11.33 12.75 11.25 11.90 52,549 +0.41(+3.57%)
Jan 29, 2015 8.970 11.70 8.970 11.49 30,041 +2.62(+29.54%)
Jan 28, 2015 9.450 9.450 8.870 8.870 5,710 -0.64(-6.73%)
Jan 27, 2015 10.70 10.70 9.510 9.510 4,947 -1.19(-11.12%)
Jan 26, 2015 10.47 10.70 10.25 10.70 5,450 +0.34(+3.28%)
Jan 23, 2015 10.36 10.50 10.36 10.36 600 -0.10(-0.96%)
Jan 22, 2015 10.50 10.50 10.20 10.46 6,469 -0.04(-0.38%)
Jan 21, 2015 9.990 10.50 9.990 10.50 47,715 +0.60(+6.06%)
Jan 20, 2015 9.690 10.00 9.600 9.900 317,686 +0.15(+1.54%)
Jan 19, 2015 10.00 10.51 9.500 9.750 8,196 -0.05(-0.51%)
Jan 16, 2015 9.600 10.18 9.000 9.800 112,896 -0.18(-1.80%)
Jan 15, 2015 8.600 9.990 8.600 9.980 12,530 +1.48(+17.41%)
Jan 14, 2015 8.490 8.500 8.350 8.500 10,000 +0.11(+1.31%)
Jan 13, 2015 8.500 8.500 8.250 8.390 17,636 +0.39(+4.88%)
Jan 12, 2015 8.500 8.050 8.000 16,400 -0.05(-0.62%)
Jan 09, 2015 8.000 8.250 8.000 8.050 1,350 +0.22(+2.81%)
Jan 08, 2015 7.900 8.050 7.830 7.830 7,003 -0.07(-0.89%)
Jan 07, 2015 7.815 7.900 7.815 7.900 300 +0.40(+5.33%)
Jan 06, 2015 7.690 7.700 7.500 7.500 2,241 -0.19(-2.47%)
Jan 05, 2015 7.680 7.690 7.680 7.690 600 +0.00(+0.00%)
Jan 02, 2015 7.700 7.700 7.690 7.690 1,650 -0.01(-0.13%)
Dec 31, 2014 7.700 7.700 7.700 0 +0.10(+1.32%)
Dec 30, 2014 7.500 7.700 7.500 7.600 23,800 -0.10(-1.30%)
Dec 29, 2014 7.610 7.700 7.610 7.700 4,600 +0.09(+1.18%)
Dec 24, 2014 7.610 7.610 7.610 0 +0.11(+1.47%)
Dec 23, 2014 7.500 7.620 7.460 7.500 16,954 +0.00(+0.00%)
Dec 22, 2014 7.500 7.500 7.500 7.500 14,795 +0.04(+0.54%)
Dec 19, 2014 7.350 7.460 7.350 7.460 14,274 +0.11(+1.50%)
Dec 18, 2014 7.400 7.400 7.160 7.350 3,288 +0.00(+0.00%)
Dec 17, 2014 7.300 7.350 7.300 7.350 2,950 +0.15(+2.08%)
Dec 15, 2014 7.190 7.200 7.190 7.200 2,118 +0.05(+0.70%)
Dec 12, 2014 7.120 7.200 7.120 7.150 12,758 +0.08(+1.13%)
Dec 11, 2014 7.080 7.080 7.040 7.070 700 -0.16(-2.21%)
Dec 10, 2014 7.230 7.230 7.200 7.230 3,810 -0.11(-1.50%)
Dec 08, 2014 7.340 7.340 7.340 0 +0.05(+0.69%)
Dec 05, 2014 7.280 7.290 7.280 7.290 1,218 +0.09(+1.25%)
Dec 04, 2014 7.120 7.210 7.000 7.200 7,220 +0.00(+0.00%)
Dec 03, 2014 7.240 7.240 7.100 7.200 2,100 -0.10(-1.37%)
Dec 02, 2014 7.030 7.300 7.000 7.300 7,800 +0.05(+0.69%)
Dec 01, 2014 7.200 7.250 6.850 7.250 16,891 +0.02(+0.28%)
Nov 28, 2014 7.050 7.240 7.040 7.230 2,200 +0.08(+1.12%)
Nov 27, 2014 7.280 7.280 7.150 7.150 2,336 -0.09(-1.24%)
Nov 26, 2014 7.150 7.270 6.960 7.240 15,856 +0.09(+1.26%)
Nov 25, 2014 6.930 7.150 6.650 7.150 319,701 +0.15(+2.14%)
Nov 24, 2014 6.710 7.150 6.710 7.000 1,970 +0.28(+4.17%)
Nov 21, 2014 7.180 7.180 6.720 6.720 500 -0.47(-6.54%)
Nov 19, 2014 7.190 7.190 7.190 50 +0.19(+2.71%)
Nov 18, 2014 7.000 7.000 6.990 7.000 500 +0.00(+0.00%)
Nov 17, 2014 7.200 7.200 6.800 7.000 2,302 -0.30(-4.11%)
Nov 14, 2014 6.620 7.300 6.500 7.300 1,320 +0.60(+8.96%)
Nov 13, 2014 6.350 7.300 6.300 6.700 215,461 -0.60(-8.22%)
Nov 12, 2014 7.350 7.400 7.270 7.300 5,207 +0.57(+8.47%)
Nov 11, 2014 6.820 6.900 6.730 6.730 5,132 +0.33(+5.16%)
Nov 07, 2014 6.400 6.400 6.400 0 +0.10(+1.59%)
Nov 06, 2014 6.400 6.400 5.860 6.300 3,300 -0.14(-2.17%)
Nov 05, 2014 6.600 6.600 6.440 6.440 850 -0.16(-2.42%)
Nov 04, 2014 6.600 6.600 6.600 6.600 880 +0.12(+1.85%)
Nov 03, 2014 6.350 6.480 6.350 6.480 230 -0.12(-1.82%)
Oct 31, 2014 6.590 6.600 6.590 6.600 904 +0.00(+0.00%)
Oct 30, 2014 6.600 6.600 6.590 6.600 2,617 +0.00(+0.00%)
Oct 29, 2014 6.300 6.600 6.300 6.600 12,833 +0.30(+4.76%)
Oct 28, 2014 6.300 6.440 6.300 6.300 9,885 +0.00(+0.00%)
Oct 24, 2014 6.300 6.300 6.300 0 +0.15(+2.44%)
Oct 23, 2014 6.150 6.150 6.150 6.150 17,691 +0.00(+0.00%)
Oct 22, 2014 6.140 6.150 5.810 6.150 2,653 +0.01(+0.16%)
Oct 21, 2014 6.140 6.140 5.870 6.140 371 +0.19(+3.19%)
Oct 20, 2014 5.950 5.950 5.950 5.950 100 +0.10(+1.71%)
Oct 17, 2014 5.850 5.850 5.850 5.850 100 +0.04(+0.69%)
Oct 16, 2014 5.800 5.990 5.800 5.810 1,300 +0.01(+0.17%)
Oct 15, 2014 5.800 5.800 5.800 5.800 500 +0.00(+0.00%)
Oct 14, 2014 6.010 6.010 5.800 5.800 2,223 -0.35(-5.69%)
Oct 10, 2014 6.150 6.150 6.150 0 +0.15(+2.50%)
Oct 09, 2014 6.150 6.150 6.000 6.000 13,457 -0.20(-3.23%)
Oct 08, 2014 6.210 6.210 6.190 6.200 1,700 -0.09(-1.43%)
Oct 07, 2014 6.000 6.290 6.000 6.290 1,500 +0.29(+4.83%)
Oct 06, 2014 5.900 6.000 5.900 6.000 1,400 +0.00(+0.00%)
Oct 03, 2014 5.990 6.010 5.990 6.000 3,700 +0.05(+0.84%)
Oct 02, 2014 6.300 6.300 5.950 5.950 25,650 -0.48(-7.47%)
Oct 01, 2014 6.430 6.430 6.430 6.430 423 +0.07(+1.18%)
Sep 30, 2014 6.360 6.500 6.355 6.355 6,200 -0.04(-0.70%)
Sep 29, 2014 6.500 6.500 6.400 6.400 3,174 -0.10(-1.54%)
Sep 26, 2014 6.330 6.500 6.330 6.500 10,890 +0.23(+3.67%)
Sep 25, 2014 6.500 6.500 6.260 6.270 2,250 -0.22(-3.39%)
Sep 24, 2014 6.500 6.500 6.010 6.490 5,678 -0.02(-0.31%)
Sep 23, 2014 6.850 6.850 6.500 6.510 3,270 -0.44(-6.33%)
Sep 22, 2014 6.860 6.950 6.860 6.950 1,159 +0.00(+0.00%)
Sep 19, 2014 6.900 6.950 6.900 6.950 8,219 -0.05(-0.71%)
Sep 18, 2014 6.750 7.010 6.550 7.000 23,195 +0.30(+4.48%)
Sep 17, 2014 6.510 6.700 6.510 6.700 12,646 +0.00(+0.00%)
Sep 16, 2014 6.490 6.700 6.350 6.700 16,088 +0.21(+3.24%)
Sep 15, 2014 6.200 6.560 6.060 6.490 15,062 +0.29(+4.68%)
Sep 12, 2014 6.070 6.200 6.060 6.200 9,176 +0.20(+3.33%)
Sep 11, 2014 5.870 6.000 5.870 6.000 4,512 +0.18(+3.09%)
Sep 10, 2014 5.810 6.000 5.810 5.820 6,257 +0.02(+0.34%)
Sep 09, 2014 5.730 5.870 5.730 5.800 6,133 +0.12(+2.11%)
Sep 08, 2014 5.680 5.680 5.680 5.680 100 -0.12(-2.07%)
Sep 05, 2014 5.820 5.820 5.735 5.800 8,676 -0.10(-1.69%)
Sep 04, 2014 5.550 5.900 5.340 5.900 19,336 +0.20(+3.51%)
Sep 03, 2014 5.700 5.700 5.200 5.700 21,986 +0.00(+0.00%)
Sep 02, 2014 6.220 5.550 5.700 7,642 -0.19(-3.23%)
Aug 29, 2014 5.890 5.890 5.890 0 +0.38(+6.90%)
Aug 28, 2014 5.550 5.760 5.410 5.510 11,121 +0.01(+0.18%)
Aug 27, 2014 5.450 5.500 5.100 5.500 44,178 +0.00(+0.00%)
Aug 26, 2014 5.430 5.500 5.000 5.500 6,909 +0.00(+0.00%)
Aug 25, 2014 5.410 5.430 5.210 5.500 13,603 +0.09(+1.66%)
Aug 22, 2014 5.460 5.600 5.400 5.410 7,000 -0.29(-5.09%)
Aug 21, 2014 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 20, 2014 6.290 6.290 5.700 5.700 6,900 -0.20(-3.39%)
Aug 19, 2014 6.230 6.230 5.300 5.900 17,420 -0.35(-5.60%)
Aug 18, 2014 6.250 6.250 6.240 6.250 5,000 -0.26(-3.99%)
Aug 15, 2014 6.540 6.510 6,100 -0.05(-0.76%)
Aug 14, 2014 6.490 6.570 6.330 6.560 6,620 +0.22(+3.47%)
Aug 13, 2014 6.150 6.500 6.150 6.340 4,288 -0.17(-2.61%)
Aug 12, 2014 6.570 6.570 6.470 6.510 7,100 -0.07(-1.06%)
Aug 11, 2014 6.500 6.580 6.500 6.580 2,515 +0.08(+1.23%)
Aug 08, 2014 6.450 6.500 6.450 6.500 0 +0.00(+0.00%)
Aug 07, 2014 6.500 6.500 6.500 6.500 1,100 -0.15(-2.26%)
Aug 06, 2014 6.580 6.650 6.580 6.650 4,100 +0.05(+0.76%)
Aug 05, 2014 6.500 6.600 6.500 6.600 5,500 +0.16(+2.48%)
Aug 01, 2014 6.440 6.440 6.440 0 -0.16(-2.42%)
Jul 30, 2014 6.600 6 +0.00(+0.00%)
Jul 29, 2014 6.550 6.600 6.350 6.600 2,250 +0.00(+0.00%)
Jul 28, 2014 6.600 6.600 6.600 6.600 900 +0.00(+0.00%)
Jul 25, 2014 6.600 6.600 6.500 6.600 9,665 +0.00(+0.00%)
Jul 24, 2014 6.390 6.650 6.380 6.600 3,025 +0.00(+0.00%)
Jul 23, 2014 6.650 6.650 6.600 6.600 2,500 -0.05(-0.75%)
Jul 22, 2014 6.650 6.650 6.650 6.650 2,250 +0.05(+0.76%)
Jul 21, 2014 6.650 6.650 6.420 6.600 6,150 -0.05(-0.75%)
Jul 18, 2014 6.800 6.800 6.650 6.650 7,419 +0.13(+1.99%)
Jul 17, 2014 6.800 6.800 6.520 6.520 850 -0.28(-4.12%)
Jul 16, 2014 6.810 6.950 6.720 6.800 10,024 +0.00(+0.00%)
Jul 15, 2014 6.600 6.800 6.600 6.800 13,960 +0.20(+3.03%)
Jul 11, 2014 6.600 6.600 0 +0.06(+0.92%)
Jul 10, 2014 6.160 6.540 6.160 6.540 500 +0.04(+0.62%)
Jul 09, 2014 6.500 6.590 6.500 6.500 7,500 +0.00(+0.00%)
Jul 07, 2014 6.500 6.500 0 -0.15(-2.26%)
Jul 02, 2014 6.650 6.650 0 +0.00(+0.00%)
Jun 30, 2014 6.650 6.650 6.650 0 -0.07(-1.04%)
Jun 25, 2014 6.720 6.720 6.720 0 +0.03(+0.45%)
Jun 24, 2014 6.740 6.750 6.650 6.690 5,000 -0.06(-0.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.