Skip to main content

Naturally Splendid Enterprises Ltd (TSV: NSP )

N/A UNCHANGED
Last Price Updated: 2:22 PM EDT, Jul 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 17, 2014 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Nov 14, 2014 0.2000 0.2000 0.2000 0.2000 17,770 -0.03(-13.04%)
Nov 13, 2014 0.2300 0.2300 0.2300 0.2300 10,050 +0.03(+15.00%)
Nov 12, 2014 0.2000 0.2200 0.1850 0.2000 43,910 +0.00(+0.00%)
Nov 11, 2014 0.2000 0.2400 0.2000 0.2000 30,750 +0.00(+0.00%)
Nov 10, 2014 0.2050 0.2050 0.2000 0.2000 54,000 -0.02(-11.11%)
Nov 07, 2014 0.2100 0.2250 0.2100 0.2250 35,250 +0.02(+7.14%)
Nov 06, 2014 0.2100 0.2100 0.2000 0.2100 84,700 -0.01(-2.33%)
Nov 05, 2014 0.2250 0.2250 0.2150 0.2150 32,500 -0.01(-2.27%)
Nov 04, 2014 0.2200 0.2200 0.2150 0.2200 59,650 +0.01(+2.33%)
Nov 03, 2014 0.2200 0.2250 0.2150 0.2150 66,680 -0.02(-6.52%)
Oct 31, 2014 0.2300 0.2300 0.2250 0.2300 18,900 -0.01(-4.17%)
Oct 30, 2014 0.2250 0.2400 0.2250 0.2400 42,000 +0.01(+4.35%)
Oct 29, 2014 0.2400 0.2250 0.2300 96,600 -0.01(-4.17%)
Oct 28, 2014 0.2350 0.2500 0.2350 0.2400 188,000 +0.01(+4.35%)
Oct 27, 2014 0.2400 0.2400 0.2300 0.2300 52,050 +0.01(+4.55%)
Oct 24, 2014 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-4.35%)
Oct 23, 2014 0.2400 0.2400 0.2300 0.2300 17,750 -0.04(-13.21%)
Oct 22, 2014 0.2300 0.2650 0.2300 0.2650 10,000 +0.04(+15.22%)
Oct 21, 2014 0.2350 0.2350 0.2300 0.2300 6,200 -0.00(-2.13%)
Oct 20, 2014 0.2400 0.2400 0.2300 0.2350 55,900 -0.01(-2.08%)
Oct 17, 2014 0.2400 0.2400 0.2350 0.2400 48,000 +0.00(+0.00%)
Oct 15, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 14, 2014 0.2750 0.2750 0.2400 0.2400 173,740 -0.03(-11.11%)
Oct 10, 2014 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Oct 09, 2014 0.3000 0.3000 0.2750 0.2750 53,800 -0.01(-5.17%)
Oct 08, 2014 0.3000 0.3150 0.2900 0.2900 142,750 +0.01(+1.75%)
Oct 07, 2014 0.2800 0.3150 0.2800 0.2850 486,903 +0.02(+7.55%)
Oct 06, 2014 0.2450 0.2700 0.2400 0.2650 270,100 +0.03(+10.42%)
Oct 03, 2014 0.2500 0.2500 0.2400 0.2400 136,000 -0.01(-4.00%)
Oct 02, 2014 0.2400 0.2500 0.2400 0.2500 66,000 -0.01(-3.85%)
Sep 30, 2014 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Sep 29, 2014 0.2350 0.2600 0.2200 0.2600 343,625 +0.03(+13.04%)
Sep 26, 2014 0.2300 0.2300 0.2300 0.2300 50,000 -0.01(-4.17%)
Sep 25, 2014 0.2400 0.2400 0.2400 0.2400 17,050 +0.00(+0.00%)
Sep 24, 2014 0.2350 0.2450 0.2350 0.2400 49,600 +0.00(+0.00%)
Sep 23, 2014 0.2400 0.2400 0.2300 0.2400 44,000 +0.01(+4.35%)
Sep 22, 2014 0.2400 0.2400 0.2300 0.2300 58,810 -0.01(-4.17%)
Sep 19, 2014 0.2450 0.2500 0.2400 0.2400 45,267 +0.01(+2.13%)
Sep 18, 2014 0.2450 0.2450 0.2350 0.2350 7,400 -0.01(-2.08%)
Sep 17, 2014 0.2350 0.2450 0.2350 0.2400 20,333 +0.00(+0.00%)
Sep 16, 2014 0.2300 0.2400 0.2300 0.2400 32,100 -0.01(-2.04%)
Sep 15, 2014 0.2400 0.2450 0.2350 0.2450 47,000 -0.01(-2.00%)
Sep 12, 2014 0.2550 0.2600 0.2500 0.2500 116,925 +0.00(+0.00%)
Sep 11, 2014 0.2300 0.2600 0.2300 0.2500 266,710 +0.01(+4.17%)
Sep 10, 2014 0.2400 0.2500 0.2400 0.2400 33,433 +0.01(+2.13%)
Sep 09, 2014 0.2600 0.2600 0.2350 0.2350 26,000 -0.03(-11.32%)
Sep 08, 2014 0.2700 0.2700 0.2650 0.2650 5,005 +0.01(+1.92%)
Sep 05, 2014 0.2700 0.2700 0.2500 0.2600 19,800 -0.01(-1.89%)
Sep 04, 2014 0.2700 0.2800 0.2650 0.2650 169,300 +0.02(+6.00%)
Sep 03, 2014 0.2650 0.2650 0.2500 0.2500 8,940 -0.02(-7.41%)
Sep 02, 2014 0.2450 0.2700 0.2400 0.2700 188,151 +0.00(+0.00%)
Aug 29, 2014 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Aug 28, 2014 0.2500 0.2500 0.2400 0.2400 67,500 -0.01(-4.00%)
Aug 27, 2014 0.2500 0.2500 0.2500 0.2500 70,000 -0.01(-3.85%)
Aug 26, 2014 0.2400 0.2600 0.2400 0.2600 105,500 -0.02(-7.14%)
Aug 25, 2014 0.2650 0.2800 0.2500 0.2800 62,097 +0.01(+3.70%)
Aug 22, 2014 0.2700 0.2750 0.2650 0.2700 92,200 +0.01(+1.89%)
Aug 21, 2014 0.2700 0.2700 0.2650 0.2650 19,343 -0.02(-7.02%)
Aug 20, 2014 0.2850 0.2850 179,730 +0.01(+5.56%)
Aug 19, 2014 0.2800 0.2850 0.2600 0.2700 104,667 -0.01(-3.57%)
Aug 18, 2014 0.2700 0.2800 0.2700 0.2800 21,000 -0.01(-3.45%)
Aug 15, 2014 0.2800 0.2900 0.2800 0.2900 25,000 +0.01(+3.57%)
Aug 14, 2014 0.2650 0.2800 0.2600 0.2800 49,820 +0.01(+1.82%)
Aug 13, 2014 0.2800 0.2800 0.2750 0.2750 41,000 -0.01(-1.79%)
Aug 12, 2014 0.2850 0.2850 0.2750 0.2800 87,270 -0.00(-1.75%)
Aug 11, 2014 0.2950 0.2950 0.2850 0.2850 9,147 -0.01(-1.72%)
Aug 08, 2014 0.3250 0.3250 0.2900 0.2900 53,851 -0.02(-6.45%)
Aug 07, 2014 0.3200 0.3200 0.2900 0.3100 35,500 +0.02(+6.90%)
Aug 06, 2014 0.3300 0.3300 0.2900 0.2900 11,500 -0.01(-3.33%)
Aug 05, 2014 0.3250 0.3300 0.3000 0.3000 31,790 -0.03(-7.69%)
Aug 01, 2014 0.3250 0.3250 0.3250 0 -0.01(-1.52%)
Jul 31, 2014 0.3300 0.3300 0.3300 0.3300 9,500 +0.00(+0.00%)
Jul 30, 2014 0.3300 0.3300 0.3300 0.3300 37,200 +0.00(+0.00%)
Jul 29, 2014 0.3100 0.3300 0.3000 0.3300 30,250 +0.04(+11.86%)
Jul 28, 2014 0.2950 0.2950 9,100 -0.04(-10.61%)
Jul 25, 2014 0.3200 0.3300 0.3200 0.3300 15,000 +0.01(+3.13%)
Jul 24, 2014 0.3300 0.3300 0.3200 0.3200 54,500 +0.00(+0.00%)
Jul 23, 2014 0.3150 0.3300 0.3150 0.3200 22,200 -0.01(-3.03%)
Jul 22, 2014 0.3050 0.3300 0.3050 0.3300 120,935 +0.04(+13.79%)
Jul 21, 2014 0.2900 0.2900 0.2800 0.2900 55,045 -0.02(-6.45%)
Jul 18, 2014 0.3200 0.3200 0.3100 0.3100 13,000 -0.01(-3.13%)
Jul 17, 2014 0.3150 0.3200 0.3100 0.3200 15,000 +0.01(+1.59%)
Jul 16, 2014 0.3300 0.3400 0.3150 0.3150 41,300 -0.01(-1.56%)
Jul 15, 2014 0.3200 0.3300 0.3100 0.3200 119,360 -0.01(-1.54%)
Jul 14, 2014 0.3400 0.3400 0.3200 0.3250 79,625 -0.02(-4.41%)
Jul 11, 2014 0.3400 0.3400 0.3250 0.3400 38,000 +0.00(+0.00%)
Jul 10, 2014 0.3300 0.3500 0.3200 0.3400 103,660 +0.01(+3.03%)
Jul 09, 2014 0.3000 0.3300 0.3000 0.3300 217,014 +0.05(+20.00%)
Jul 08, 2014 0.3100 0.3100 0.2750 0.2750 162,400 -0.03(-11.29%)
Jul 07, 2014 0.2500 0.3300 0.2400 0.3100 898,200 +0.06(+24.00%)
Jul 04, 2014 0.2500 0.2500 0.2400 0.2500 40,500 +0.00(+0.00%)
Jul 03, 2014 0.2400 0.2500 0.2400 0.2500 58,200 +0.01(+4.17%)
Jul 02, 2014 0.2500 0.2600 0.2400 0.2400 131,500 -0.01(-4.00%)
Jun 30, 2014 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jun 27, 2014 0.2850 0.2850 0.2600 0.2700 90,150 -0.01(-3.57%)
Jun 26, 2014 0.2750 0.3100 0.2700 0.2800 103,500 +0.03(+12.00%)
Jun 25, 2014 0.2500 0.2500 0.2250 0.2500 27,025 +0.00(+0.00%)
Jun 24, 2014 0.2700 0.2750 0.2500 0.2500 18,500 -0.03(-9.09%)
Jun 23, 2014 0.2500 0.2750 0.2250 0.2750 65,000 +0.01(+1.85%)
Jun 20, 2014 0.2400 0.2700 0.2350 0.2700 2,900 -0.01(-3.57%)
Jun 16, 2014 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jun 13, 2014 0.2850 0.2850 0.2850 0.2850 1,700 +0.02(+7.55%)
Jun 12, 2014 0.2650 0.2650 0.2650 0.2650 20,250 +0.01(+1.92%)
Jun 11, 2014 0.2700 0.2850 0.2600 0.2600 30,550 -0.03(-10.34%)
Jun 10, 2014 0.2700 0.2900 0.2600 0.2900 43,000 +0.01(+1.75%)
Jun 06, 2014 0.2800 0.2900 0.2650 0.2850 39,000 +0.00(+0.00%)
Jun 05, 2014 0.2800 0.2850 0.2500 0.2850 57,000 -0.01(-1.72%)
Jun 04, 2014 0.2700 0.2900 0.2550 0.2900 21,205 +0.01(+3.57%)
Jun 03, 2014 0.2900 0.2900 0.2800 0.2800 11,350 -0.01(-3.45%)
Jun 02, 2014 0.2850 0.2900 0.2700 0.2900 11,500 +0.00(+0.00%)
May 29, 2014 0.2900 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 27, 2014 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
May 26, 2014 0.2900 0.2950 0.2900 0.2950 8,500 +0.01(+1.72%)
May 23, 2014 0.2700 0.2900 0.2700 0.2900 13,500 -0.01(-3.33%)
May 22, 2014 0.2950 0.3000 0.2500 0.3000 36,500 +0.02(+5.26%)
May 21, 2014 0.2800 0.2850 0.2800 0.2850 6,000 +0.01(+5.56%)
May 20, 2014 0.3000 0.3000 0.2700 0.2700 19,400 -0.03(-10.00%)
May 16, 2014 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
May 14, 2014 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
May 13, 2014 0.3100 0.3100 0.2800 0.3000 60,980 -0.01(-3.23%)
May 12, 2014 0.3300 0.3300 0.3000 0.3100 62,100 -0.03(-8.82%)
May 09, 2014 0.3300 0.3400 0.3100 0.3400 52,750 +0.00(+0.00%)
May 08, 2014 0.3300 0.3400 0.3300 0.3400 94,854 +0.00(+0.00%)
May 07, 2014 0.3000 0.3400 0.2900 0.3400 114,500 +0.06(+21.43%)
May 06, 2014 0.3000 0.3000 0.2700 0.2800 20,000 -0.02(-6.67%)
May 05, 2014 0.3000 0.3100 0.3000 0.3000 26,700 +0.00(+0.00%)
May 02, 2014 0.3100 0.3100 0.3000 0.3000 33,650 -0.01(-3.23%)
May 01, 2014 0.3100 0.3100 0.3000 0.3100 28,200 +0.02(+6.90%)
Apr 30, 2014 0.2800 0.2900 0.2700 0.2900 76,100 +0.01(+3.57%)
Apr 29, 2014 0.2750 0.2850 0.2700 0.2800 29,000 +0.00(+0.00%)
Apr 28, 2014 0.3100 0.3100 0.2800 0.2800 14,700 -0.02(-6.67%)
Apr 25, 2014 0.3150 0.3200 0.3000 0.3000 83,400 +0.00(+0.00%)
Apr 24, 2014 0.3000 0.3200 0.3000 0.3000 26,280 -0.02(-4.76%)
Apr 23, 2014 0.2900 0.3200 0.2900 0.3150 47,000 +0.03(+10.53%)
Apr 22, 2014 0.2750 0.2850 0.2700 0.2850 53,000 +0.02(+9.62%)
Apr 21, 2014 0.2700 0.2700 0.2600 0.2600 75,000 +0.00(+0.00%)
Apr 17, 2014 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Apr 16, 2014 0.2450 0.2550 0.2400 0.2400 77,400 +0.00(+0.00%)
Apr 15, 2014 0.2600 0.2700 0.2400 0.2400 50,000 -0.02(-5.88%)
Apr 14, 2014 0.2450 0.2550 0.2300 0.2550 39,580 +0.01(+2.00%)
Apr 11, 2014 0.2400 0.2550 0.2300 0.2500 177,464 +0.00(+0.00%)
Apr 10, 2014 0.2850 0.3050 0.2300 0.2500 296,350 -0.06(-19.35%)
Apr 09, 2014 0.3100 0.3200 0.2800 0.3100 80,000 +0.00(+0.00%)
Apr 08, 2014 0.3200 0.3450 0.3000 0.3100 84,450 -0.03(-10.14%)
Apr 07, 2014 0.3550 0.3550 0.3150 0.3450 39,920 +0.00(+0.00%)
Apr 04, 2014 0.3500 0.3700 0.3450 0.3450 129,193 -0.02(-4.17%)
Apr 03, 2014 0.3750 0.3750 0.3350 0.3600 226,411 -0.01(-1.37%)
Apr 02, 2014 0.3550 0.3800 0.3500 0.3650 325,600 +0.02(+5.80%)
Apr 01, 2014 0.3400 0.3450 0.3200 0.3450 64,340 +0.02(+7.81%)
Mar 31, 2014 0.3400 0.3600 0.3200 0.3200 206,722 +0.01(+3.23%)
Mar 28, 2014 0.3350 0.3400 0.3000 0.3100 226,200 -0.03(-7.46%)
Mar 27, 2014 0.2800 0.3600 0.2600 0.3350 476,800 +0.06(+21.82%)
Mar 26, 2014 0.2900 0.3000 0.2750 0.2750 69,900 -0.01(-1.79%)
Mar 25, 2014 0.3000 0.3000 0.2700 0.2800 193,060 -0.01(-5.08%)
Mar 24, 2014 0.2400 0.3150 0.2300 0.2950 1,025,800 +0.05(+22.92%)
Mar 21, 2014 0.2250 0.2400 0.2200 0.2400 129,500 +0.01(+6.67%)
Mar 20, 2014 0.2300 0.2350 0.2250 0.2250 34,200 +0.01(+2.27%)
Mar 19, 2014 0.2350 0.2350 0.2150 0.2200 69,223 -0.01(-6.38%)
Mar 18, 2014 0.2100 0.2350 0.2100 0.2350 196,850 +0.02(+11.90%)
Mar 17, 2014 0.2300 0.2300 0.1800 0.2100 166,522 -0.01(-4.55%)
Mar 14, 2014 0.2300 0.2300 0.1950 0.2200 103,000 +0.02(+10.00%)
Mar 13, 2014 0.2500 0.2500 0.2000 0.2000 203,000 -0.05(-20.00%)
Mar 12, 2014 0.2450 0.2550 0.2400 0.2500 180,154 +0.00(+0.00%)
Mar 11, 2014 0.2300 0.2500 0.2100 0.2500 147,300 +0.02(+8.70%)
Mar 10, 2014 0.2400 0.2450 0.2150 0.2300 168,933 -0.00(-2.13%)
Mar 07, 2014 0.2000 0.2700 0.2000 0.2350 582,210 +0.03(+17.50%)
Mar 06, 2014 0.1800 0.2150 0.1750 0.2000 420,400 +0.02(+11.11%)
Mar 05, 2014 0.1800 0.1800 0.1800 0.1800 22,000 +0.00(+0.00%)
Mar 04, 2014 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Feb 28, 2014 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 27, 2014 0.1800 0.1800 0.1800 0.1800 5,100 -0.01(-5.26%)
Feb 26, 2014 0.1900 0.1900 0.1900 0.1900 3,500 +0.02(+11.76%)
Feb 25, 2014 0.1800 0.1900 0.1700 0.1700 27,640 -0.02(-10.53%)
Feb 24, 2014 0.2000 0.2000 0.1900 0.1900 29,300 +0.01(+5.56%)
Feb 21, 2014 0.2000 0.2000 0.1800 0.1800 243,700 -0.04(-16.28%)
Feb 20, 2014 0.2200 0.2200 0.2000 0.2150 22,200 -0.01(-4.44%)
Feb 19, 2014 0.2000 0.2250 0.2000 0.2250 8,000 +0.02(+12.50%)
Feb 18, 2014 0.2200 0.2200 0.2000 0.2000 20,100 -0.03(-14.89%)
Feb 14, 2014 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Feb 13, 2014 0.2400 0.2400 0.2400 0.2400 8,022 +0.03(+14.29%)
Feb 12, 2014 0.2200 0.2200 0.2100 0.2100 84,900 +0.00(+0.00%)
Feb 11, 2014 0.2200 0.2200 0.2100 0.2100 22,000 +0.00(+0.00%)
Feb 10, 2014 0.2000 0.2100 0.2000 0.2100 20,000 +0.03(+16.67%)
Feb 07, 2014 0.1800 0.1800 0.1800 0.1800 5,795 -0.02(-10.00%)
Feb 04, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.