Advertisement

U.S. markets closed

S&P Futures
5,912.75
+6.75(+0.11%)
Dow Futures
43,571.00
+53.00(+0.12%)
Nasdaq Futures
20,510.75
+27.25(+0.13%)
Russell 2000 Futures
2,296.50
+5.30(+0.23%)
Crude Oil
69.38
+0.16(+0.23%)
Gold
2,736.40
+6.40(+0.23%)

New World Solutions Inc. (NEWS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.0300

0.0000

(0.00%)

At close: 03:19PM EDT

Advertisement

Time Period:

Oct 20, 2023 - Oct 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	74,144
Oct 17, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	50,704
Oct 16, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	206,070
Oct 15, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	109,640
Oct 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	266,300
Oct 10, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	250,544
Oct 09, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	336,737
Oct 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	191,950
Oct 07, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	433,323
Oct 04, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	147,784
Oct 03, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	124,130
Oct 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,024,472
Oct 01, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	1,209,338
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,059,796
Sep 27, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	105,742
Sep 26, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	252,402
Sep 25, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	132,631
Sep 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	263,626
Sep 23, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	164,910
Sep 20, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	120,800
Sep 19, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	983,115
Sep 18, 2024	0.0250	0.0350	0.0200	0.0250	0.0250	2,549,770
Sep 17, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	1,885,669
Sep 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	1,334,120
Sep 13, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	232,173
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,110
Sep 11, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	231,027
Sep 10, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	933,500
Sep 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 06, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,313,500
Sep 05, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,163,188
Sep 04, 2024	0.0300	0.0300	0.0200	0.0250	0.0250	3,353,287
Sep 03, 2024	0.0200	0.0350	0.0200	0.0250	0.0250	9,223,327
Aug 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,530
Aug 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,316
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	69,977
Aug 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	33,875
Aug 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,081,400
Aug 21, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	15,357
Aug 20, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	124,800
Aug 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,282
Aug 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 14, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	68,365
Aug 13, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	7,201
Aug 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	406,000
Aug 08, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	12,477
Aug 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	14,000
Aug 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,650
Aug 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	25,350
Aug 01, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	21,200
Jul 31, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	4,000
Jul 30, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	150,691
Jul 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	201,200
Jul 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	9,000
Jul 25, 2024	0.0125	0.0150	0.0125	0.0150	0.0150	593,500
Jul 24, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	12,123
Jul 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Jul 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	68,000
Jul 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,000
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,744,000
Jul 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	16,500
Jul 16, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	28,678
Jul 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	198,300
Jul 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	18,300
Jul 11, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	36,600
Jul 10, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	33,000
Jul 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	609,395
Jul 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	37,000
Jul 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,440
Jul 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	37,100
Jul 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,500
Jun 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	877,661
Jun 27, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	232,800
Jun 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,297,000
Jun 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,039,535
Jun 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,800
Jun 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	929,000
Jun 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,265
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,479
Jun 14, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	75,000
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68,500
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	271,850
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,300
Jun 10, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	429,267
Jun 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,003
Jun 06, 2024	0.0150	0.0250	0.0150	0.0250	0.0250	10,143
Jun 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,069
Jun 04, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,541,246
Jun 03, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	21,900
May 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,700
May 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,503,000
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,912.75+6.75(+0.11%)

Dow Futures43,571.00+53.00(+0.12%)

Nasdaq Futures20,510.75+27.25(+0.13%)

Russell 2000 Futures2,296.50+5.30(+0.23%)

Crude Oil69.38+0.16(+0.23%)

Gold2,736.40+6.40(+0.23%)

New World Solutions Inc. (NEWS.CN)

S&P Futures
5,912.75
+6.75(+0.11%)

Dow Futures
43,571.00
+53.00(+0.12%)

Nasdaq Futures
20,510.75
+27.25(+0.13%)

Russell 2000 Futures
2,296.50
+5.30(+0.23%)

Crude Oil
69.38
+0.16(+0.23%)

Gold
2,736.40
+6.40(+0.23%)