Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanoxplore (OP: NNXPF )

2.045 -0.050 (-2.39%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.9496 0.9960 0.9210 0.9300 21,670 -0.08(-7.92%)
Mar 30, 2020 1.010 1.010 1.010 1.010 395 +0.00(+0.00%)
Mar 27, 2020 1.010 1.020 0.9440 1.010 2,500 -0.02(-1.94%)
Mar 26, 2020 0.9780 1.030 0.9699 1.030 5,300 +0.13(+14.70%)
Mar 25, 2020 0.9100 0.9215 0.8820 0.8980 6,277 +0.01(+0.96%)
Mar 24, 2020 0.8200 0.8983 0.7779 0.8895 10,764 +0.10(+12.59%)
Mar 23, 2020 0.8224 0.8224 0.7900 0.7900 3,800 -0.09(-10.04%)
Mar 20, 2020 0.9180 0.9180 0.8617 0.8782 5,100 +0.05(+6.53%)
Mar 19, 2020 0.9230 1.010 0.8244 0.8244 32,601 -0.15(-15.02%)
Mar 18, 2020 0.9150 0.9701 0.8687 0.9701 7,919 +0.02(+2.12%)
Mar 17, 2020 0.9500 0.9537 0.9500 0.9500 1,401 +0.01(+0.64%)
Mar 16, 2020 0.9500 1.040 0.5804 0.9440 33,919 +0.02(+2.61%)
Mar 13, 2020 0.9717 0.9717 0.9070 0.9200 12,000 -0.04(-4.17%)
Mar 12, 2020 1.010 1.030 0.9292 0.9600 18,250 -0.09(-8.57%)
Mar 11, 2020 1.080 1.098 1.049 1.050 4,777 -0.08(-6.87%)
Mar 10, 2020 1.102 1.127 1.102 1.127 3,147 +0.06(+5.37%)
Mar 09, 2020 1.106 1.163 1.050 1.070 27,023 -0.04(-3.60%)
Mar 06, 2020 1.152 1.160 1.100 1.110 5,100 -0.00(-0.36%)
Mar 05, 2020 1.200 1.200 1.112 1.114 29,735 -0.09(-7.17%)
Mar 04, 2020 1.240 1.277 1.200 1.200 1,407 -0.05(-4.00%)
Mar 03, 2020 1.240 1.290 1.240 1.250 7,830 -0.03(-2.14%)
Mar 02, 2020 1.280 1.290 1.250 1.277 13,182 +0.03(+2.51%)
Feb 28, 2020 1.200 1.265 1.190 1.246 60,500 -0.04(-3.41%)
Feb 27, 2020 1.250 1.290 1.240 1.290 13,512 +0.04(+3.20%)
Feb 26, 2020 1.330 1.340 1.250 1.250 19,074 -0.03(-2.34%)
Feb 25, 2020 1.310 1.310 1.280 1.280 20,540 -0.02(-1.54%)
Feb 24, 2020 1.375 1.388 1.300 1.300 9,122 -0.07(-5.11%)
Feb 21, 2020 1.380 1.400 1.367 1.370 12,000 +0.00(+0.00%)
Feb 20, 2020 1.390 1.415 1.370 1.370 5,236 -0.02(-1.44%)
Feb 19, 2020 1.380 1.405 1.380 1.390 7,289 -0.01(-0.71%)
Feb 18, 2020 1.420 1.432 1.400 1.400 7,130 -0.02(-1.41%)
Feb 14, 2020 1.420 1.420 1.400 1.420 4,400 +0.00(+0.06%)
Feb 13, 2020 1.410 1.430 1.360 1.419 17,085 -0.02(-1.41%)
Feb 12, 2020 1.435 1.443 1.394 1.440 19,392 +0.02(+1.37%)
Feb 11, 2020 1.450 1.473 1.397 1.420 27,229 -0.07(-4.70%)
Feb 10, 2020 1.530 1.530 1.470 1.490 35,416 +0.01(+0.38%)
Feb 07, 2020 1.530 1.530 1.450 1.484 17,800 -0.03(-1.70%)
Feb 06, 2020 1.485 1.513 1.485 1.510 23,085 +0.04(+2.72%)
Feb 05, 2020 1.500 1.510 1.464 1.470 28,437 -0.04(-2.52%)
Feb 04, 2020 1.485 1.514 1.398 1.508 21,895 +0.04(+2.70%)
Feb 03, 2020 1.440 1.550 1.400 1.468 51,782 +0.14(+10.30%)
Jan 31, 2020 1.220 1.414 1.213 1.331 45,400 +0.11(+9.11%)
Jan 30, 2020 1.200 1.220 1.160 1.220 21,375 +0.04(+3.43%)
Jan 29, 2020 1.200 1.220 1.170 1.179 27,592 -0.02(-1.48%)
Jan 28, 2020 1.126 1.220 1.090 1.197 140,200 +0.15(+14.04%)
Jan 27, 2020 1.079 1.100 1.040 1.050 6,550 -0.08(-7.10%)
Jan 24, 2020 1.150 1.150 1.120 1.130 8,500 +0.00(+0.21%)
Jan 23, 2020 1.107 1.128 1.100 1.128 3,502 +0.02(+1.52%)
Jan 22, 2020 1.150 1.150 1.111 1.111 5,777 -0.01(-1.12%)
Jan 21, 2020 1.148 1.150 1.119 1.123 7,292 +0.05(+4.98%)
Jan 17, 2020 1.170 1.170 1.039 1.070 12,100 -0.05(-4.46%)
Jan 16, 2020 1.120 1.120 1.120 60 +0.00(+0.00%)
Jan 15, 2020 1.079 1.120 1.076 1.120 7,875 -0.01(-0.71%)
Jan 14, 2020 1.125 1.140 1.125 1.128 563 +0.02(+1.62%)
Jan 13, 2020 1.180 1.180 1.110 1.110 13,167 -0.04(-3.68%)
Jan 10, 2020 1.150 1.152 1.145 1.152 2,700 +0.05(+4.76%)
Jan 09, 2020 1.100 1.100 1.100 1.100 3,500 +0.01(+0.82%)
Jan 08, 2020 1.091 1.091 1.091 1.091 500 +0.03(+2.58%)
Jan 06, 2020 1.064 1.064 1.064 0 +0.06(+5.82%)
Jan 03, 2020 1.090 1.090 1.005 1.005 5,000 -0.10(-9.45%)
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.