TSXV - Delayed Quote CAD

Network Media Group Inc. (NTE.V)

Compare
0.0750
0.0000
(0.00%)
At close: 10:29:23 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.07500.07500.07500.07500.075015,000
Apr 2, 20250.07500.07500.07500.07500.0750-
Apr 1, 20250.07500.07500.07500.07500.07509,000
Mar 31, 20250.07500.07500.07500.07500.075020,000
Mar 28, 20250.07000.07000.07000.07000.0700-
Mar 27, 20250.07000.07000.07000.07000.0700-
Mar 26, 20250.07000.07000.07000.07000.0700-
Mar 25, 20250.07000.07000.07000.07000.0700-
Mar 24, 20250.07500.07500.07000.07000.0700119,000
Mar 21, 20250.07500.07500.07500.07500.0750-
Mar 20, 20250.07500.07500.07500.07500.0750-
Mar 19, 20250.07500.07500.07500.07500.075069,000
Mar 18, 20250.07500.07500.07500.07500.0750-
Mar 17, 20250.07500.07500.07500.07500.075018,000
Mar 14, 20250.07500.07500.07500.07500.0750-
Mar 13, 20250.07500.07500.07500.07500.075043,700
Mar 12, 20250.08000.08000.08000.08000.0800-
Mar 11, 20250.08000.08000.08000.08000.0800-
Mar 10, 20250.08000.08000.08000.08000.0800134,000
Mar 7, 20250.08000.08000.08000.08000.0800-
Mar 6, 20250.08000.08000.08000.08000.0800-
Mar 5, 20250.08000.08000.08000.08000.0800-
Mar 4, 20250.08000.08000.08000.08000.080027,200
Mar 3, 20250.08500.08500.08500.08500.085025,000
Feb 28, 20250.08500.08500.08500.08500.0850-
Feb 27, 20250.08000.08500.08000.08500.085020,000
Feb 26, 20250.08000.08000.08000.08000.080010,000
Feb 25, 20250.08500.08500.08000.08000.080080,800
Feb 24, 20250.08500.08500.08500.08500.0850-
Feb 21, 20250.08500.08500.08500.08500.08502,000
Feb 20, 20250.08000.08000.08000.08000.0800-
Feb 19, 20250.08000.08000.08000.08000.080040,000
Feb 18, 20250.07500.07500.07500.07500.0750-
Feb 14, 20250.07500.07500.07500.07500.0750-
Feb 13, 20250.07000.07500.07000.07500.075073,000
Feb 12, 20250.07000.07000.07000.07000.0700-
Feb 11, 20250.07500.07500.07000.07000.070040,000
Feb 10, 20250.08000.08000.08000.08000.0800-
Feb 7, 20250.08000.08000.08000.08000.08002,300
Feb 6, 20250.08500.08500.07500.08000.080085,000
Feb 5, 20250.08000.08000.08000.08000.08007,000
Feb 4, 20250.08000.08000.08000.08000.0800-
Feb 3, 20250.08500.08500.08000.08000.080097,000
Jan 31, 20250.08000.08000.08000.08000.0800-
Jan 30, 20250.08000.08000.08000.08000.08006,000
Jan 29, 20250.08000.08000.08000.08000.0800-
Jan 28, 20250.08000.08000.08000.08000.0800-
Jan 27, 20250.08500.08500.08000.08000.08004,000
Jan 24, 20250.08500.08500.08000.08500.085054,300
Jan 23, 20250.08500.08500.08500.08500.085017,000
Jan 22, 20250.09000.09000.09000.09000.09004,000
Jan 21, 20250.09000.09000.09000.09000.0900-
Jan 20, 20250.09000.09000.09000.09000.0900-
Jan 17, 20250.09000.09000.09000.09000.090016,000
Jan 16, 20250.09000.09000.09000.09000.0900-
Jan 15, 20250.09000.09000.09000.09000.09001,100
Jan 14, 20250.09000.10000.09000.10000.100020,700
Jan 13, 20250.08500.09000.08000.09000.090016,000
Jan 10, 20250.08500.09000.08500.09000.090013,000
Jan 9, 20250.08000.08000.08000.08000.0800-
Jan 8, 20250.08000.08000.08000.08000.08002,000
Jan 7, 20250.07500.07500.07500.07500.07504,000
Jan 6, 20250.08000.08000.07500.07800.078031,600
Jan 3, 20250.08000.08000.07500.07500.07503,000
Jan 2, 20250.08000.08000.08000.08000.0800-
Dec 31, 20240.07500.08000.07500.08000.08008,000
Dec 30, 20240.07500.07500.07500.07500.0750123,000
Dec 27, 20240.07500.07500.07500.07500.07501,000
Dec 24, 20240.07500.07500.07500.07500.0750-
Dec 23, 20240.07500.07500.07500.07500.07501,000
Dec 20, 20240.07500.07500.07500.07500.0750-
Dec 19, 20240.07500.07500.07500.07500.07501,000
Dec 18, 20240.08000.08000.08000.08000.080017,000
Dec 17, 20240.08000.08000.08000.08000.08001,000
Dec 16, 20240.08000.08000.08000.08000.080065,000
Dec 13, 20240.08000.08000.08000.08000.080025,000
Dec 12, 20240.08000.08000.08000.08000.08002,000
Dec 11, 20240.09000.09000.09000.09000.090033,500
Dec 10, 20240.08000.08000.08000.08000.0800-
Dec 9, 20240.08000.08000.08000.08000.0800-
Dec 6, 20240.09500.09500.08000.08000.0800208,000
Dec 5, 20240.09500.09500.09500.09500.09507,000
Dec 4, 20240.09500.09500.09500.09500.09501,000
Dec 3, 20240.09500.09500.09500.09500.0950-
Dec 2, 20240.09500.09500.09500.09500.095022,000
Nov 29, 20240.09500.09500.09500.09500.09509,000
Nov 28, 20240.09500.09500.09500.09500.0950-
Nov 27, 20240.09500.09500.09500.09500.095026,000
Nov 26, 20240.09500.09500.09500.09500.09501,900
Nov 25, 20240.10000.10000.10000.10000.100015,500
Nov 22, 20240.10000.10000.10000.10000.1000128,700
Nov 21, 20240.10000.10000.10000.10000.100042,900
Nov 20, 20240.10000.10000.10000.10000.100040,000
Nov 19, 20240.10000.10000.10000.10000.1000117,000
Nov 18, 20240.10000.10000.10000.10000.1000-
Nov 15, 20240.10000.10000.10000.10000.1000-
Nov 14, 20240.10000.10000.10000.10000.100030,000
Nov 13, 20240.10000.10000.10000.10000.1000-
Nov 12, 20240.10000.10000.10000.10000.100022,000
Nov 11, 20240.10000.10000.09000.09000.090010,500
Nov 8, 20240.10500.10500.10000.10000.100023,100
Nov 7, 20240.10000.10000.10000.10000.10002,000
Nov 6, 20240.10500.10500.10000.10000.100020,500
Nov 5, 20240.10500.10500.10000.10000.1000100,000
Nov 4, 20240.11000.11000.10500.10500.105077,000
Nov 1, 20240.11500.11500.11000.11000.110019,000
Oct 31, 20240.11000.12000.10000.11500.1150188,500
Oct 30, 20240.13500.13500.13500.13500.13501,000
Oct 29, 20240.13000.15000.13000.15000.150029,500
Oct 28, 20240.13000.15000.13000.15000.150022,000
Oct 25, 20240.13500.13500.12500.12500.125082,500
Oct 24, 20240.13500.13500.13500.13500.13501,000
Oct 23, 20240.13000.13000.13000.13000.1300-
Oct 22, 20240.13000.13000.13000.13000.130011,500
Oct 21, 20240.14500.14500.13500.13500.135019,500
Oct 18, 20240.14500.14500.14500.14500.14501,500
Oct 17, 20240.16000.16000.14500.15000.150023,500
Oct 16, 20240.16500.16500.16500.16500.1650-
Oct 15, 20240.16500.16500.16500.16500.1650-
Oct 11, 20240.16500.16500.16500.16500.165010,000
Oct 10, 20240.16500.16500.16500.16500.16502,500
Oct 9, 20240.16500.16500.16500.16500.1650-
Oct 8, 20240.16500.16500.16500.16500.1650-
Oct 7, 20240.16500.16500.16500.16500.1650500
Oct 4, 20240.16500.16500.16500.16500.1650-
Oct 3, 20240.16500.16500.16500.16500.1650500
Oct 2, 20240.17000.17000.17000.17000.1700-
Oct 1, 20240.17000.17000.17000.17000.1700-
Sep 30, 20240.17000.17000.17000.17000.17002,000
Sep 27, 20240.16500.16500.16500.16500.1650-
Sep 26, 20240.16500.16500.16500.16500.1650-
Sep 25, 20240.16500.16500.16500.16500.1650500
Sep 24, 20240.16500.16500.16500.16500.1650300
Sep 23, 20240.16500.16500.16500.16500.1650-
Sep 20, 20240.16500.16500.16500.16500.1650-
Sep 19, 20240.16500.16500.16500.16500.1650-
Sep 18, 20240.16500.16500.16500.16500.16502,500
Sep 17, 20240.17500.17500.17000.17000.17006,100
Sep 16, 20240.18000.18000.18000.18000.18001,500
Sep 13, 20240.18500.18500.18500.18500.1850-
Sep 12, 20240.18500.18500.18500.18500.1850-
Sep 11, 20240.18500.18500.18500.18500.18503,000
Sep 10, 20240.18500.18500.18500.18500.1850-
Sep 9, 20240.19000.19000.18500.18500.185019,000
Sep 6, 20240.19500.22000.18500.19000.190032,500
Sep 5, 20240.19500.19500.19500.19500.1950-
Sep 4, 20240.19500.19500.19500.19500.1950-
Sep 3, 20240.19500.19500.19500.19500.19502,000
Aug 30, 20240.19000.19000.19000.19000.1900-
Aug 29, 20240.20500.22500.19000.19000.190046,600
Aug 28, 20240.22500.22500.22500.22500.2250-
Aug 27, 20240.22500.22500.22500.22500.22505,000
Aug 26, 20240.22000.22000.22000.22000.2200-
Aug 23, 20240.22000.22000.22000.22000.2200-
Aug 22, 20240.23500.23500.22000.22000.220030,500
Aug 21, 20240.23500.23500.23500.23500.2350-
Aug 20, 20240.23500.23500.23500.23500.2350-
Aug 19, 20240.23500.23500.23500.23500.2350-
Aug 16, 20240.23500.23500.23500.23500.2350-
Aug 15, 20240.23500.23500.23500.23500.2350-
Aug 14, 20240.24000.24000.23500.23500.235028,500
Aug 13, 20240.25500.25500.25500.25500.2550-
Aug 12, 20240.25500.25500.25500.25500.255012,500
Aug 9, 20240.23500.23500.23000.23000.23008,000
Aug 8, 20240.25500.25500.25500.25500.25504,500
Aug 7, 20240.25500.25500.25500.25500.2550500
Aug 6, 20240.26500.26500.26500.26500.26505,200
Aug 2, 20240.28500.28500.27000.27000.270019,100
Aug 1, 20240.29000.29000.29000.29000.29009,500
Jul 31, 20240.29000.29000.29000.29000.2900-
Jul 30, 20240.30500.34000.28000.29000.2900111,000
Jul 29, 20240.30000.30000.30000.30000.3000-
Jul 26, 20240.30000.30000.30000.30000.3000-
Jul 25, 20240.30000.30000.30000.30000.300018,000
Jul 24, 20240.30500.30500.29000.29000.290010,900
Jul 23, 20240.30500.30500.30500.30500.3050-
Jul 22, 20240.31000.31500.30500.30500.305027,500
Jul 19, 20240.31500.31500.31500.31500.3150-
Jul 18, 20240.32000.32000.31500.31500.315015,700
Jul 17, 20240.32000.32000.32000.32000.32001,500
Jul 16, 20240.33000.33000.33000.33000.3300-
Jul 15, 20240.33000.33000.33000.33000.33002,500
Jul 12, 20240.31000.31000.31000.31000.3100-
Jul 11, 20240.31000.31000.31000.31000.31002,000
Jul 10, 20240.33000.33000.33000.33000.3300-
Jul 9, 20240.32000.33000.32000.33000.330012,500
Jul 8, 20240.31000.31000.31000.31000.31001,300
Jul 5, 20240.32000.32000.32000.32000.3200-
Jul 4, 20240.32000.32000.32000.32000.32003,500
Jul 3, 20240.32000.32000.32000.32000.3200-
Jul 2, 20240.32000.32000.32000.32000.3200-
Jun 28, 20240.32500.32500.32000.32000.320031,000
Jun 27, 20240.32500.32500.32000.32000.32007,500
Jun 26, 20240.32500.32500.32000.32000.32009,000
Jun 25, 20240.34000.38000.34000.38000.380017,500
Jun 24, 20240.31000.31000.30000.30000.300013,000
Jun 21, 20240.30500.35000.25500.30000.3000238,500
Jun 20, 20240.31000.31000.31000.31000.310027,600
Jun 19, 20240.31000.31000.31000.31000.3100-
Jun 18, 20240.31000.31000.31000.31000.3100-
Jun 17, 20240.31500.31500.31000.31000.31009,000
Jun 14, 20240.31000.31000.30500.30500.30507,000
Jun 13, 20240.31000.31000.31000.31000.310020,400
Jun 12, 20240.31500.31500.31500.31500.31504,000
Jun 11, 20240.34000.34000.34000.34000.3400-
Jun 10, 20240.34000.34000.34000.34000.3400-
Jun 7, 20240.32500.34000.30000.34000.340089,300
Jun 6, 20240.33500.35000.33000.33000.330036,000
Jun 5, 20240.33000.33000.33000.33000.3300-
Jun 4, 20240.33000.33000.33000.33000.3300-
Jun 3, 20240.33000.33000.33000.33000.330025,200
May 31, 20240.35500.35500.35000.35000.350053,000
May 30, 20240.36000.36000.36000.36000.36005,500
May 29, 20240.36000.36000.36000.36000.36002,000
May 28, 20240.35500.35500.35500.35500.3550-
May 27, 20240.35500.35500.35500.35500.35501,500
May 24, 20240.35500.35500.35500.35500.3550-
May 23, 20240.35500.35500.35500.35500.3550800
May 22, 20240.36000.36000.35500.35500.35503,200
May 21, 20240.35500.35500.35500.35500.3550-
May 17, 20240.35500.35500.35500.35500.3550-
May 16, 20240.35500.35500.35500.35500.3550-
May 15, 20240.35500.35500.35500.35500.3550-
May 14, 20240.36500.36500.35500.35500.355043,500
May 13, 20240.36500.36500.36500.36500.36503,500
May 10, 20240.36500.36500.36500.36500.3650-
May 9, 20240.39500.40000.36500.36500.365026,500
May 8, 20240.39500.39500.39500.39500.39501,500
May 7, 20240.35500.35500.35500.35500.3550-
May 6, 20240.35500.35500.35500.35500.35501,000
May 3, 20240.35500.35500.35000.35500.355013,400
May 2, 20240.32000.32000.32000.32000.3200-
May 1, 20240.32000.32000.32000.32000.32003,000
Apr 30, 20240.34000.34000.34000.34000.34006,000
Apr 29, 20240.35000.35000.34000.34000.340025,000
Apr 26, 20240.34000.35000.34000.35000.35004,500
Apr 25, 20240.34000.34000.34000.34000.34004,500
Apr 24, 20240.33000.33000.33000.33000.33004,500
Apr 23, 20240.30500.30500.30500.30500.3050-
Apr 22, 20240.30500.30500.30500.30500.30501,500
Apr 19, 20240.31000.31000.31000.31000.31005,000
Apr 18, 20240.30000.30500.30000.30000.300041,000
Apr 17, 20240.30000.30000.30000.30000.30004,500
Apr 16, 20240.29500.30000.29000.29000.29006,700
Apr 15, 20240.30000.30000.30000.30000.300029,000
Apr 12, 20240.26000.30000.26000.28000.280058,500
Apr 11, 20240.28000.28000.27500.28000.280041,700
Apr 10, 20240.27500.28500.27000.28500.28509,000
Apr 9, 20240.26000.28500.24500.28500.285039,000
Apr 8, 20240.23000.23000.23000.23000.2300-
Apr 5, 20240.23000.23000.23000.23000.23009,500
Apr 4, 20240.24000.25000.24000.24000.240025,900
Apr 3, 20240.25000.26000.24000.24000.240015,800

Related Tickers

OAM.V OverActive Media Corp.
0.2700
+1.89%
 
ESE.V ESE Entertainment Inc.
0.0500
-9.09%
 
QYOU.V QYOU Media Inc.
0.0300
-14.29%
 
TOON Kartoon Studios Inc.
0.6392
-3.50%
 
CJR-B.TO Corus Entertainment Inc.
0.1250
0.00%
 
CGX.TO Cineplex Inc.
9.46
-3.07%
 
DIS The Walt Disney Company
88.84
-9.24%