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 (%)
Apr 30, 2020 1.130 1.180 1.060 1.080 5,489 -0.07(-6.09%)
Apr 29, 2020 1.170 1.200 1.050 1.150 24,506 -0.02(-1.71%)
Apr 28, 2020 1.153 1.218 1.090 1.170 16,199 +0.08(+7.14%)
Apr 27, 2020 1.030 1.130 1.009 1.092 15,351 +0.10(+10.44%)
Apr 24, 2020 0.9463 0.9900 0.9463 0.9888 1,400 -0.00(-0.12%)
Apr 23, 2020 1.030 1.030 0.9900 0.9900 5,735 -0.04(-3.88%)
Apr 22, 2020 1.065 1.065 1.021 1.030 5,895 +0.01(+1.02%)
Apr 21, 2020 1.010 1.097 1.010 1.020 4,020 -0.03(-2.90%)
Apr 20, 2020 1.040 1.050 1.000 1.050 6,900 +0.02(+1.98%)
Apr 17, 2020 1.026 1.030 1.000 1.030 8,000 +0.04(+4.50%)
Apr 16, 2020 1.050 1.050 0.9853 0.9853 4,558 -0.15(-12.96%)
Apr 15, 2020 1.210 1.210 1.132 1.132 3,083 -0.06(-5.34%)
Apr 14, 2020 1.200 1.285 1.180 1.196 41,649 +0.05(+3.98%)
Apr 13, 2020 1.110 1.150 1.070 1.150 25,798 +0.04(+3.65%)
Apr 09, 2020 1.079 1.109 1.064 1.109 12,400 +0.03(+3.17%)
Apr 08, 2020 1.065 1.080 1.020 1.075 5,589 -0.00(-0.43%)
Apr 07, 2020 1.040 1.080 1.016 1.080 26,247 +0.08(+7.63%)
Apr 06, 2020 0.9800 1.098 0.9800 1.003 13,085 +0.03(+2.91%)
Apr 03, 2020 0.9650 0.9800 0.9400 0.9750 13,400 +0.03(+3.50%)
Apr 02, 2020 0.8441 0.9420 0.8441 0.9420 5,100 +0.01(+1.29%)
Apr 01, 2020 0.9210 0.9300 0.9210 0.9300 6,100 +0.00(+0.00%)
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%)
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.