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 (%)
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%)
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.