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

Nanoxplore (OP: NNXPF )

1.810 +0.030 (+1.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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%)
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.