New World Solutions Inc. (NEWS.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
As of 03:30PM EDT. Market open.
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 June 2024 | 0.0000 | 0.0000 | 0.0000 | 0.0200 | 0.0200 | - |
| 11 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,300 |
| 10 June 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 429,267 |
| 07 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 53,003 |
| 06 June 2024 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 10,143 |
| 05 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,069 |
| 04 June 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,541,246 |
| 03 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 21,900 |
| 31 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,700 |
| 29 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,503,000 |
| 28 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 May 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 450,930 |
| 24 May 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 216,088 |
| 23 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 98,000 |
| 21 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 62,473 |
| 17 May 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 2,921,704 |
| 16 May 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 25,000 |
| 15 May 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 75,720 |
| 14 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,460 |
| 13 May 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 101,745 |
| 10 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 109,707 |
| 09 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 216,000 |
| 08 May 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 12,310 |
| 07 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 May 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 32,670 |
| 03 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27,487 |
| 02 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,100 |
| 01 May 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 69,651 |
| 30 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 276,600 |
| 29 Apr 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 257,121 |
| 26 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 425,234 |
| 25 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 24 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 245,454 |
| 23 Apr 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 151,100 |
| 22 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 369,121 |
| 19 Apr 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 65,156 |
| 18 Apr 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,079,150 |
| 17 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Apr 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 608,800 |
| 15 Apr 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 129,600 |
| 12 Apr 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 838,399 |
| 11 Apr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 406,223 |
| 10 Apr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 90,500 |
| 09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,849 |
| 08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,526 |
| 05 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 56,000 |
| 04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 56,333 |
| 03 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 136,517 |
| 02 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 66,000 |
| 01 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 16,578 |
| 28 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 177,339 |
| 27 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 61,700 |
| 26 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 161,230 |
| 25 Mar 2024 | 0.0250 | 0.0400 | 0.0250 | 0.0400 | 0.0400 | 308,903 |
| 22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 209,186 |
| 21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,760 |
| 20 Mar 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 145,001 |
| 19 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 315,976 |
| 18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 36,107 |
| 15 Mar 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 471,516 |
| 14 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,733 |
| 13 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 203,920 |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 394,210 |
| 11 Mar 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 613,473 |
| 08 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 314,360 |
| 07 Mar 2024 | 0.0600 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 610,568 |
| 06 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 1,457,289 |
| 05 Mar 2024 | 0.0750 | 0.0800 | 0.0550 | 0.0600 | 0.0600 | 1,631,530 |
| 04 Mar 2024 | 0.0800 | 0.1300 | 0.0550 | 0.1000 | 0.1000 | 14,466,875 |
| 01 Mar 2024 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.0400 | 3,175,692 |
| 29 Feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 29,107 |
| 28 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 116,050 |
| 27 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 228,700 |
| 26 Feb 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 262,564 |
| 23 Feb 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 13,300 |
| 22 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,300 |
| 21 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,000 |
| 20 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 249,921 |
| 15 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 174,890 |
| 14 Feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 21,330 |
| 13 Feb 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
| 12 Feb 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 47,020 |
| 09 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 24,281 |
| 07 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 108,700 |
| 06 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,100 |
| 05 Feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 105,640 |
| 02 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,550 |
| 01 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 31 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
| 30 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,300 |
| 29 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,713 |
| 26 Jan 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 434,000 |
| 25 Jan 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 166,467 |
| 24 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 561,800 |
| 23 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,735 |
| 22 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,467 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.