Canadian Sec - Delayed Quote CAD

New World Solutions Inc. (NEWS.CN)

Compare
0.0300 0.0000 (0.00%)
At close: October 18 at 3:19 PM EDT
Currency in CAD
Download
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 9, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 336,737
Oct 8, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 191,950
Oct 7, 2024 0.0400 0.0400 0.0300 0.0350 0.0350 433,323
Oct 4, 2024 0.0300 0.0350 0.0300 0.0300 0.0300 147,784
Oct 3, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 124,130
Oct 2, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 1,024,472
Oct 1, 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 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 6, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 1,313,500
Sep 5, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 1,163,188
Sep 4, 2024 0.0300 0.0300 0.0200 0.0250 0.0250 3,353,287
Sep 3, 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 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 406,000
Aug 8, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 12,477
Aug 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 14,000
Aug 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,650
Aug 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 25,350
Aug 1, 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 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 609,395
Jul 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 37,000
Jul 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,440
Jul 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 37,100
Jul 2, 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 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 53,003
Jun 6, 2024 0.0150 0.0250 0.0150 0.0250 0.0250 10,143
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,069
Jun 4, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 1,541,246
Jun 3, 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 -
May 27, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 450,930
May 24, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 216,088
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 98,000
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 62,473
May 17, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 2,921,704
May 16, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 25,000
May 15, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 75,720
May 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 12,460
May 13, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 101,745
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 109,707
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 216,000
May 8, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 12,310
May 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 6, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 32,670
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 27,487
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,100
May 1, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 69,651
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 276,600
Apr 29, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 257,121
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 425,234
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 245,454
Apr 23, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 151,100
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 369,121
Apr 19, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 65,156
Apr 18, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 1,079,150
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 16, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 608,800
Apr 15, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 129,600
Apr 12, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 838,399
Apr 11, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 406,223
Apr 10, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 90,500
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,849
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 49,526
Apr 5, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 56,000
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 56,333
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 136,517
Apr 2, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 66,000
Apr 1, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 16,578
Mar 28, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 177,339
Mar 27, 2024 0.0450 0.0450 0.0400 0.0400 0.0400 61,700
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 161,230
Mar 25, 2024 0.0250 0.0400 0.0250 0.0400 0.0400 308,903
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 209,186
Mar 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 45,760
Mar 20, 2024 0.0300 0.0300 0.0250 0.0300 0.0300 145,001
Mar 19, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 315,976
Mar 18, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 36,107
Mar 15, 2024 0.0350 0.0400 0.0300 0.0350 0.0350 471,516
Mar 14, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 52,733
Mar 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 203,920
Mar 12, 2024 0.0500 0.0500 0.0400 0.0450 0.0450 394,210
Mar 11, 2024 0.0450 0.0550 0.0450 0.0500 0.0500 613,473
Mar 8, 2024 0.0450 0.0450 0.0400 0.0450 0.0450 314,360
Mar 7, 2024 0.0600 0.0600 0.0450 0.0500 0.0500 610,568
Mar 6, 2024 0.0600 0.0600 0.0550 0.0600 0.0600 1,457,289
Mar 5, 2024 0.0750 0.0800 0.0550 0.0600 0.0600 1,631,530
Mar 4, 2024 0.0800 0.1300 0.0550 0.1000 0.1000 14,466,875
Mar 1, 2024 0.0200 0.0400 0.0200 0.0400 0.0400 3,175,692
Feb 29, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 29,107
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 116,050
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 228,700
Feb 26, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 262,564
Feb 23, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 13,300
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,300
Feb 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 22,000
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 249,921
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 174,890
Feb 14, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 21,330
Feb 13, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 10,000
Feb 12, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 47,020
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,281
Feb 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 108,700
Feb 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 13,100
Feb 5, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 105,640
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 30,550
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 52,300
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,713
Jan 26, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 434,000
Jan 25, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 166,467
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 561,800
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,735
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,467
Jan 19, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 39,576
Jan 18, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 309,531
Jan 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,134
Jan 16, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 52,192
Jan 15, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 161,477
Jan 12, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 430,300
Jan 11, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 90,243
Jan 10, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 23,500
Jan 9, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 101,000
Jan 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 111,000
Jan 5, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 222,460
Jan 4, 2024 0.0200 0.0250 0.0150 0.0250 0.0250 1,268,041
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 2, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 194,664
Dec 29, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 35,901
Dec 28, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 229,033
Dec 27, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 403,802
Dec 22, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 324,500
Dec 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 226,600
Dec 19, 2023 0.0150 0.0200 0.0150 0.0150 0.0150 405,144
Dec 18, 2023 0.0200 0.0200 0.0100 0.0150 0.0150 654,421
Dec 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 335,768
Dec 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 40,210
Dec 13, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 8,500
Dec 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 155,175
Dec 11, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 58,879
Dec 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 479,000
Dec 7, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 1,360,668
Dec 6, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 199,430
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 264,325
Dec 4, 2023 0.0200 0.0250 0.0150 0.0200 0.0200 597,116
Dec 1, 2023 0.0150 0.0250 0.0150 0.0200 0.0200 1,662,832
Nov 30, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 110,590
Nov 29, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 461,887
Nov 28, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 40,540
Nov 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 11,650
Nov 24, 2023 0.0100 0.0200 0.0100 0.0200 0.0200 53,349
Nov 23, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 16,300
Nov 22, 2023 0.0100 0.0150 0.0100 0.0150 0.0150 267,112
Nov 21, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 17,539
Nov 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 94,348
Nov 17, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 57,022
Nov 16, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 226,609
Nov 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 236,520
Nov 14, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 79,200
Nov 13, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 47,699
Nov 10, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 111,000
Nov 9, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 154,007
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 51,155
Nov 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Nov 3, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 11,040
Nov 2, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 73,100
Nov 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 226,200
Oct 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 114,009
Oct 30, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 289,310
Oct 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 51,070
Oct 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 50,000
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 130,693
Oct 24, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 1,789,801
Oct 23, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 11,450
Oct 20, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 287,493
Oct 19, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 15,000
Oct 18, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 68,000

Related Tickers