NamSys Inc Historical Data - CTZ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
NamSys Inc (CTZ)
NamSys Inc (CTZ) Historical

NamSys Inc (CTZ)

0.86

-0.01

( -1.15% )

Updated: 12:06:57

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-2.27272727273	0.88	0.9	0.86	5425	0.88354839	CS
4	-0.07	-7.52688172043	0.93	0.95	0.86	7176	0.90473178	CS
12	-0.03	-3.37078651685	0.89	0.99	0.84	8648	0.9200488	CS
26	-0.12	-12.2448979592	0.98	1.05	0.84	8431	0.92992151	CS
52	0.11	14.6666666667	0.75	1.05	0.69	6951	0.91294731	CS
156	-0.19	-18.0952380952	1.05	1.12	0.57	10763	0.8622964	CS
260	0.04	4.87804878049	0.82	1.2	0.57	16512	0.89756373	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715636400	0.87	-0.02	-2.25	0.9	0.9	0.87	7000
1715377200	0.89	0	0.00	0.89	0.89	0.89	7500
1715290800	0.89	0	0.00	0.89	0.89	0.89	4500
1715204400	0.89	0	0.00	0.89	0.89	0.89	0
1715118000	0.89	0.02	2.30	0.88	0.89	0.88	2700
1715031600	0.87	-0.02	-2.25	0.86	0.87	0.86	16500
1714772400	0.89	-0.04	-4.30	0.9	0.9	0.89	25000
1714686000	0.93	0	0.00	0.93	0.93	0.93	0
1714599600	0.93	0.03	3.33	0.93	0.93	0.93	500
1714513200	0.9	0	0.00	0.9	0.9	0.9	0
1714426800	0.9	-0.03	-3.23	0.9	0.9	0.9	1000
1714167600	0.93	0	0.00	0.93	0.93	0.93	0
1714081200	0.93	0	0.00	0.93	0.93	0.93	0
1713994800	0.93	0	0.00	0.93	0.93	0.93	7200
1713908400	0.93	0	0.00	0.93	0.93	0.93	500
1713822000	0.93	0	0.00	0.93	0.93	0.93	500
1713562800	0.93	0	0.00	0.93	0.93	0.93	0
1713476400	0.93	0	0.00	0.93	0.93	0.93	0
1713390000	0.93	0	0.00	0.93	0.93	0.93	80
1713303600	0.93	0	0.00	0.93	0.93	0.93	3000
1713217200	0.93	0	0.00	0.93	0.93	0.93	3000
1712958000	0.93	0.07	8.14	0.93	0.93	0.93	8000
1712871600	0.86	0	0.00	0.86	0.86	0.86	18000
1712785200	0.86	0	0.00	0.86	0.86	0.86	0
1712698800	0.86	-0.02	-2.27	0.86	0.86	0.86	3500
1712612400	0.88	-0.02	-2.22	0.89	0.89	0.88	29140
1712353200	0.9	0	0.00	0.9	0.9	0.9	0
1712266800	0.9	0.06	7.14	0.9	0.9	0.9	17554
1712180400	0.84	-0.11	-11.58	0.95	0.95	0.84	12950
1712094000	0.95	0	0.00	0.95	0.95	0.95	0
1712007600	0.95	0	0.00	0.95	0.95	0.95	6000
1711662000	0.95	0	0.00	0.95	0.95	0.95	0
1711575600	0.95	0	0.00	0.95	0.95	0.95	10
1711489200	0.95	0.01	1.06	0.95	0.95	0.95	6000
1711402800	0.94	-0.01	-1.05	0.94	0.94	0.94	2000
1711143600	0.95	0	0.00	0.95	0.95	0.95	1000
1711057200	0.95	0	0.00	0.95	0.95	0.95	5000
1710970800	0.95	0	0.00	0.95	0.95	0.95	44500
1710884400	0.95	0	0.00	0.95	0.95	0.95	3000
1710798000	0.95	0	0.00	0.95	0.95	0.95	17000
1710538800	0.95	-0.04	-4.04	0.95	0.95	0.93	13300
1710452400	0.99	0	0.00	0.99	0.99	0.99	0
1710366000	0.99	0.06	6.45	0.95	0.99	0.95	16300
1710279600	0.93	0	0.00	0.93	0.93	0.93	0
1710193200	0.93	0	0.00	0.93	0.93	0.93	2500
1709937600	0.93	0	0.00	0.93	0.93	0.93	4500
1709851200	0.93	0	0.00	0.93	0.93	0.93	0
1709764800	0.93	-0.01	-1.06	0.95	0.95	0.93	18400
1709678400	0.94	-0.01	-1.05	0.94	0.94	0.94	1000
1709592000	0.95	0	0.00	0.95	0.95	0.95	13500
1709332800	0.95	0.01	1.06	0.95	0.95	0.93	12000
1709246400	0.94	-0.01	-1.05	0.95	0.95	0.94	3000
1709160000	0.95	0	0.00	0.97	0.99	0.95	6540
1709073600	0.95	0.05	5.56	0.93	0.95	0.93	7000
1708987200	0.9	-0.01	-1.10	0.9	0.9	0.9	6500
1708728000	0.91	0.01	1.11	0.91	0.91	0.91	500
1708641600	0.9	0	0.00	0.9	0.9	0.9	0
1708555200	0.9	0	0.00	0.9	0.9	0.9	3000
1708468800	0.9	0.01	1.12	0.89	0.9	0.89	4000
1708123200	0.89	0.03	3.49	0.86	0.89	0.86	1679
1708036800	0.86	-0.04	-4.44	0.91	0.91	0.86	68520
1707950400	0.9	0	0.00	0.9	0.9	0.9	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions