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

Ndatalyze Corp (CSE: NDAT )

0.1200 +0.0200 (+20.00%)
Official Closing Price Updated: 3:41 PM EDT, Sep 26, 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 (%)
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%)
Sep 03, 2024 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Aug 30, 2024 0.1350 0 +0.00(+0.00%)
Aug 29, 2024 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Aug 28, 2024 0.1400 0.1400 0.1300 0.1300 52,500 -0.01(-3.70%)
Aug 27, 2024 0.1350 0.1400 0.1350 0.1350 3,000 +0.01(+3.85%)
Aug 26, 2024 0.1300 0.1300 0.1300 0.1300 74,500 +0.00(+0.00%)
Aug 23, 2024 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Aug 22, 2024 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-3.70%)
Aug 21, 2024 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Aug 20, 2024 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+3.85%)
Aug 19, 2024 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+8.33%)
Aug 16, 2024 0.1200 0.1200 0.1150 0.1200 5,000 +0.01(+9.09%)
Aug 15, 2024 0.1200 0.1200 0.1000 0.1100 154,500 -0.01(-8.33%)
Aug 13, 2024 0.1200 0.1200 0 +0.00(+0.00%)
Aug 12, 2024 0.1200 0.1200 0.1000 0.1200 27,000 -0.01(-4.00%)
Aug 08, 2024 0.1250 0.1250 0 +0.01(+4.17%)
Aug 07, 2024 0.1250 0.1250 0.1200 0.1200 38,500 -0.01(-7.69%)
Jul 31, 2024 0.1300 0 -0.01(-3.70%)
Jul 29, 2024 0.1350 0.1350 0 +0.00(+0.00%)
Jul 26, 2024 0.1350 0.1400 0.1350 0.1350 3,000 +0.01(+3.85%)
Jul 25, 2024 0.1350 0.1350 0.1300 0.1300 8,000 -0.01(-3.70%)
Jul 24, 2024 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Jul 22, 2024 0.1400 0.1400 0 +0.01(+3.70%)
Jul 19, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jul 18, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jul 17, 2024 0.1350 0.1400 0.1350 0.1350 4,500 +0.01(+3.85%)
Jul 16, 2024 0.1350 0.1350 0.1300 0.1300 32,500 -0.01(-3.70%)
Jul 15, 2024 0.1350 0.1350 0.1350 0.1350 8,000 +0.00(+0.00%)
Jul 12, 2024 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jul 11, 2024 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+3.85%)
Jul 10, 2024 0.1450 0.1450 0.1300 0.1300 32,000 -0.01(-7.14%)
Jul 09, 2024 0.1350 0.1400 0.1300 0.1400 17,000 +0.01(+7.69%)
Jul 08, 2024 0.1500 0.1500 0.1300 0.1300 50,000 -0.01(-7.14%)
Jul 05, 2024 0.1250 0.1400 0.1250 0.1400 237,000 +0.02(+12.00%)
Jul 04, 2024 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jul 03, 2024 0.1250 0.1250 0.1250 0.1250 9,500 +0.00(+0.00%)
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.