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

Nanoxplore (OP: NNXPF )

2.000 +0.040 (+2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 29, 2020 1.050 1.050 1.050 1.050 5,000 +0.03(+2.94%)
May 28, 2020 1.030 1.030 1.020 1.020 14,081 +0.01(+0.93%)
May 27, 2020 1.010 1.011 1.010 1.011 13,309 -0.03(-3.31%)
May 26, 2020 1.070 1.070 0.9900 1.045 4,789 +0.04(+3.49%)
May 22, 2020 1.000 1.024 0.9900 1.010 5,100 -0.02(-1.94%)
May 21, 2020 1.030 1.050 1.030 1.030 14,089 -0.03(-2.83%)
May 20, 2020 1.058 1.060 1.040 1.060 1,713 -0.03(-2.88%)
May 19, 2020 1.010 1.120 1.010 1.091 3,742 +0.03(+2.96%)
May 18, 2020 1.035 1.070 1.035 1.060 1,350 +0.00(+0.00%)
May 15, 2020 1.010 1.060 1.010 1.060 13,300 +0.01(+0.95%)
May 14, 2020 1.080 1.113 0.9916 1.050 3,620 -0.03(-2.39%)
May 13, 2020 1.076 1.076 1.076 1.076 120 -0.00(-0.40%)
May 12, 2020 1.160 1.160 1.080 1.080 5,761 -0.10(-8.44%)
May 11, 2020 1.102 1.200 1.090 1.179 2,402 +0.03(+2.57%)
May 08, 2020 1.116 1.200 1.116 1.150 1,800 +0.00(+0.44%)
May 07, 2020 1.195 1.200 1.137 1.145 3,109 -0.00(-0.43%)
May 06, 2020 1.150 1.150 1.150 1.150 1,100 +0.00(+0.00%)
May 05, 2020 1.140 1.150 1.090 1.150 6,635 +0.01(+0.88%)
May 04, 2020 1.140 1.160 1.083 1.140 2,414 +0.05(+4.59%)
May 01, 2020 1.093 1.100 1.090 1.090 4,300 +0.01(+0.93%)
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%)
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%)
Jan 02, 2020 1.002 1.110 1.002 1.110 9,810 +0.11(+10.72%)
Dec 31, 2019 1.030 1.030 1.000 1.002 2,900 +0.00(+0.25%)
Dec 30, 2019 1.000 1.000 1.000 1.000 1,022 +0.03(+3.52%)
Dec 27, 2019 0.9800 0.9800 0.9660 0.9660 400 -0.03(-2.72%)
Dec 24, 2019 0.9930 0.9930 0.9930 0 +0.03(+2.69%)
Dec 23, 2019 1.000 1.000 0.9670 0.9670 4,631 -0.03(-3.30%)
Dec 20, 2019 1.000 1.000 1.000 1.000 500 +0.03(+2.56%)
Dec 19, 2019 0.9750 0.9750 0.9750 0.9750 500 -0.04(-3.47%)
Dec 12, 2019 1.010 1.010 1.010 0 +0.10(+11.60%)
Dec 11, 2019 0.9428 0.9500 0.9000 0.9050 8,100 -0.03(-2.82%)
Dec 10, 2019 0.9313 0.9313 0.9313 0.9313 1,500 -0.05(-4.87%)
Dec 09, 2019 0.9900 0.9900 0.9790 0.9790 571 -0.02(-2.10%)
Dec 05, 2019 1.000 1.000 1.000 0 -0.06(-5.27%)
Dec 04, 2019 1.070 1.070 1.056 1.056 1,900 -0.00(-0.42%)
Dec 03, 2019 1.062 1.062 1.050 1.060 1,440 +0.03(+2.82%)
Dec 02, 2019 1.031 1.031 1.031 25 +0.00(+0.00%)
Nov 29, 2019 1.031 1.031 1.031 33 +0.00(+0.00%)
Nov 25, 2019 1.031 1.031 1.031 0 -0.02(-1.82%)
Nov 20, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 19, 2019 1.070 1.070 1.050 1.050 2,000 +0.01(+0.67%)
Nov 18, 2019 1.033 1.050 1.033 1.043 7,825 -0.01(-0.67%)
Nov 15, 2019 1.060 1.060 1.050 1.050 4,400 -0.00(-0.19%)
Nov 14, 2019 1.060 1.060 1.052 1.052 5,390 -0.01(-1.22%)
Nov 13, 2019 1.070 1.070 1.060 1.065 2,010 +0.04(+3.41%)
Nov 12, 2019 1.030 1.030 1.030 1.030 2,100 -0.00(-0.01%)
Nov 11, 2019 1.031 1.031 1.030 1.030 7,400 +0.01(+0.98%)
Nov 08, 2019 0.9866 1.020 0.9866 1.020 900 +0.03(+2.82%)
Nov 07, 2019 0.9920 0.9920 0.9920 0.9920 100 -0.01(-0.80%)
Nov 06, 2019 1.000 1.000 1.000 26 +0.00(+0.00%)
Nov 04, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 28, 2019 1.000 1.000 1.000 0 +0.00(+0.00%)
Oct 25, 2019 1.000 1.015 0.9927 1.000 2,100 -0.05(-4.76%)
Oct 24, 2019 1.050 1.050 1.050 1.050 200 -0.03(-2.78%)
Oct 22, 2019 1.080 1.080 1.080 0 +0.07(+6.68%)
Oct 21, 2019 1.055 1.055 1.012 1.012 3,000 -0.02(-1.99%)
Oct 16, 2019 1.033 1.033 1.033 0 +0.00(+0.00%)
Oct 11, 2019 1.033 1.033 1.033 0 -0.01(-0.67%)
Oct 08, 2019 1.040 1.040 1.040 0 -0.00(-0.19%)
Oct 07, 2019 1.042 1.042 1.042 1.042 700 -0.01(-0.76%)
Oct 03, 2019 1.050 1.050 1.050 0 -0.01(-0.94%)
Sep 30, 2019 1.060 1.060 1.060 0 +0.04(+3.71%)
Sep 27, 2019 1.070 1.070 1.022 1.022 6,300 -0.12(-10.25%)
Sep 26, 2019 1.136 1.139 1.136 1.139 10,000 +0.02(+2.12%)
Sep 25, 2019 1.120 1.120 1.090 1.115 1,350 +0.02(+1.38%)
Sep 24, 2019 1.140 1.143 1.099 1.100 10,171 -0.03(-2.65%)
Sep 23, 2019 1.136 1.141 1.130 1.130 1,400 +0.01(+0.89%)
Sep 20, 2019 1.150 1.150 1.120 1.120 800 -0.03(-2.61%)
Sep 19, 2019 1.144 1.150 1.144 1.150 6,186 +0.03(+2.68%)
Sep 18, 2019 1.120 1.120 1.120 1.120 1,000 +0.02(+1.73%)
Sep 17, 2019 1.101 1.101 1.101 1.101 1,010 +0.01(+0.85%)
Sep 16, 2019 1.098 1.098 1.092 1.092 2,500 -0.02(-1.91%)
Sep 13, 2019 1.150 1.160 1.113 1.113 19,000 -0.01(-1.28%)
Sep 12, 2019 1.090 1.127 1.090 1.127 2,562 +0.02(+1.57%)
Sep 10, 2019 1.110 1.110 1.110 0 +0.13(+13.27%)
Sep 09, 2019 0.9800 0.9800 0.9800 1,750 +0.00(+0.00%)
Sep 06, 2019 0.9800 0.9800 0.9800 0.9800 6,000 +0.02(+1.55%)
Sep 05, 2019 0.9640 0.9650 0.9640 0.9650 15,050 +0.01(+0.73%)
Sep 04, 2019 0.9780 0.9999 0.9580 0.9580 1,999 -0.04(-4.20%)
Sep 03, 2019 1.068 1.068 1.000 1.000 8,394 -0.06(-5.97%)
Aug 30, 2019 1.120 1.120 1.063 1.063 3,600 -0.04(-3.76%)
Aug 27, 2019 1.105 1.105 1.105 0 -0.01(-0.45%)
Aug 26, 2019 1.110 1.110 1.110 50 +0.00(+0.00%)
Aug 23, 2019 1.110 1.110 1.110 1.110 200 -0.00(-0.40%)
Aug 22, 2019 1.060 1.115 1.060 1.115 1,800 +0.01(+1.10%)
Aug 21, 2019 1.127 1.127 1.102 1.102 2,136 -0.05(-4.14%)
Aug 20, 2019 1.110 1.150 1.110 1.150 13,475 +0.02(+1.83%)
Aug 19, 2019 1.095 1.136 1.095 1.129 2,234 +0.08(+7.55%)
Aug 16, 2019 1.050 1.050 1.050 1.050 200 -0.05(-4.55%)
Aug 15, 2019 1.107 1.117 1.100 1.100 1,540 +0.01(+0.73%)
Aug 14, 2019 1.092 1.092 1.092 1.092 2,700 -0.01(-0.55%)
Aug 13, 2019 1.097 1.099 1.050 1.098 5,000 -0.00(-0.18%)
Aug 12, 2019 1.093 1.100 1.063 1.100 2,606 -0.01(-0.53%)
Aug 09, 2019 1.108 1.110 1.071 1.106 3,400 +0.00(+0.03%)
Aug 08, 2019 1.070 1.106 1.050 1.106 20,500 +0.03(+2.37%)
Aug 07, 2019 1.110 1.110 1.080 1.080 1,900 -0.04(-3.56%)
Aug 06, 2019 1.100 1.120 1.100 1.120 1,500 -0.06(-5.09%)
Aug 05, 2019 1.210 1.220 1.180 1.180 1,300 +0.12(+11.32%)
Jul 30, 2019 1.060 1.060 1.060 0 -0.01(-0.58%)
Jul 29, 2019 1.000 1.066 1.000 1.066 4,051 +0.07(+6.62%)
Jul 26, 2019 1.000 1.000 1.000 1.000 2,500 +0.02(+1.58%)
Jul 24, 2019 0.9844 0.9844 0.9844 0 -0.01(-0.61%)
Jul 23, 2019 0.9904 0.9904 0.9904 0.9904 999 -0.00(-0.01%)
Jul 22, 2019 0.9905 0.9905 0.9905 352 +0.00(+0.00%)
Jul 19, 2019 0.9905 0.9905 0.9905 0.9905 500 +0.02(+2.40%)
Jul 18, 2019 0.9673 0.9673 0.9673 0.9673 1,098 -0.05(-4.70%)
Jul 17, 2019 1.009 1.015 1.000 1.015 1,200 -0.00(-0.04%)
Jul 15, 2019 1.015 1.015 1.015 0 +0.01(+0.53%)
Jul 12, 2019 0.9858 1.010 0.9365 1.010 3,300 -0.05(-4.72%)
Jul 11, 2019 1.067 1.080 1.060 1.060 4,583 -0.01(-0.89%)
Jul 10, 2019 1.020 1.069 1.020 1.069 3,000 +0.05(+4.85%)
Jul 09, 2019 1.020 1.020 1.020 1.020 1,028 +0.03(+3.34%)
Jul 08, 2019 0.9680 0.9870 0.9680 0.9870 1,200 -0.00(-0.31%)
Jul 05, 2019 1.000 1.000 0.9872 0.9901 2,800 -0.01(-0.84%)
Jul 03, 2019 0.9985 0.9985 0.9985 0.9985 300 +0.05(+5.22%)
Jul 01, 2019 0.9490 0.9490 0.9490 0 -0.01(-0.83%)
Jun 28, 2019 0.9569 0.9569 0.9569 0.9569 200 +0.01(+0.94%)
Jun 27, 2019 0.9480 0.9480 0.9480 0.9480 995 +0.03(+3.39%)
Jun 25, 2019 0.9169 0.9169 0.9169 0 +0.00(+0.00%)
Jun 21, 2019 0.9169 0.9169 0.9169 0 +0.00(+0.00%)
Jun 20, 2019 0.9169 0.9169 0.9169 95 +0.00(+0.00%)
Jun 18, 2019 0.9169 0.9169 0.9169 0 +0.00(+0.39%)
Jun 17, 2019 0.9149 0.9149 0.9133 0.9133 1,675 -0.00(-0.16%)
Jun 14, 2019 0.9175 0.9175 0.9055 0.9148 2,600 +0.01(+1.35%)
Jun 13, 2019 0.9026 0.9026 0.9026 0.9026 108 -0.02(-2.19%)
Jun 12, 2019 0.9063 0.9240 0.9063 0.9228 308 +0.00(+0.30%)
Jun 11, 2019 0.9439 0.9439 0.9200 0.9200 1,100 +0.00(+0.00%)
Jun 10, 2019 0.9066 0.9264 0.9066 0.9200 7,776 +0.01(+1.21%)
Jun 07, 2019 0.9101 0.9101 0.9090 0.9090 300 -0.01(-0.76%)
Jun 06, 2019 0.9000 0.9180 0.9000 0.9160 4,500 +0.05(+5.93%)
Jun 05, 2019 0.8647 0.8647 0.8647 0.8647 415 -0.04(-4.66%)
Jun 04, 2019 0.9029 0.9070 0.8795 0.9070 950 +0.02(+1.91%)
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.