New World Solutions Inc. (NEWS.CN)

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

0.0250

0.0000

(0.00%)

At close: 11:23AM EST

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 13, 2024	0.0300	0.0350	0.0250	0.0250	0.0250	674,946
Nov 12, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	348,800
Nov 11, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	713,441
Nov 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	315,500
Nov 07, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	349,620
Nov 06, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	134,650
Nov 05, 2024	0.0250	0.0300	0.0200	0.0250	0.0250	283,201
Nov 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	172,279
Nov 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	787,391
Oct 31, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	75,548
Oct 30, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	113,166
Oct 29, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	449,595
Oct 28, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	957,345
Oct 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	872,086
Oct 24, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	53,376
Oct 23, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	99,000
Oct 22, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	29,180
Oct 21, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	74,970
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,987.37+18.03(+0.30%)

Dow 3044,736.57+440.06(+0.99%)

Nasdaq19,054.84+51.19(+0.27%)

Russell 20002,442.03+35.36(+1.47%)

Crude Oil69.08-2.16(-3.03%)

Gold2,626.40-85.80(-3.16%)

New World Solutions Inc. (NEWS.CN)

S&P 500
5,987.37
+18.03(+0.30%)

Dow 30
44,736.57
+440.06(+0.99%)

Nasdaq
19,054.84
+51.19(+0.27%)

Russell 2000
2,442.03
+35.36(+1.47%)

Crude Oil
69.08
-2.16(-3.03%)

Gold
2,626.40
-85.80(-3.16%)