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

Nanoxplore (OP: NNXPF )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 31, 2019 0.9150 0.9150 0.9150 0.9150 300 +0.01(+0.99%)
May 30, 2019 0.9050 0.9060 0.9050 0.9060 60,000 +0.01(+0.70%)
May 29, 2019 0.8997 0.8997 0.8997 0.8997 1,220 -0.01(-0.95%)
May 28, 2019 0.9340 0.9470 0.9083 0.9083 2,076 -0.04(-4.19%)
May 24, 2019 0.9480 0.9480 0.9480 0.9480 100 +0.00(+0.00%)
May 23, 2019 0.9061 0.9480 0.9061 0.9480 1,950 +0.02(+1.90%)
May 22, 2019 0.9303 0.9303 0.9303 0.9303 100 -0.04(-4.58%)
May 20, 2019 0.9750 0.9750 0.9750 0 +0.03(+2.88%)
May 15, 2019 0.9477 0.9477 0.9477 0 -0.02(-1.64%)
May 14, 2019 0.9635 0.9635 0.9635 0.9635 246 +0.07(+7.62%)
May 13, 2019 0.8900 0.8953 0.8500 0.8953 5,200 -0.00(-0.52%)
May 10, 2019 0.8974 0.9007 0.8840 0.9000 5,400 +0.00(+0.00%)
May 09, 2019 0.9000 0.9000 0.9000 0.9000 355 -0.07(-7.63%)
May 08, 2019 0.9655 0.9743 0.9655 0.9743 1,800 +0.00(+0.44%)
May 07, 2019 0.9700 0.9700 0.9700 0.9700 100 +0.00(+0.00%)
May 06, 2019 0.9974 0.9974 0.9700 0.9700 4,000 +0.02(+2.11%)
May 02, 2019 0.9500 0.9500 0.9500 0 -0.01(-1.10%)
May 01, 2019 0.9606 0.9606 0.9606 80 +0.00(+0.00%)
Apr 30, 2019 0.9606 0.9606 0.9606 41 +0.00(+0.00%)
Apr 29, 2019 0.9924 0.9924 0.9606 0.9606 2,900 -0.03(-2.73%)
Apr 25, 2019 0.9876 0.9876 0.9876 0 +0.02(+1.81%)
Apr 24, 2019 0.9680 0.9700 0.9680 0.9700 950 +0.03(+3.08%)
Apr 23, 2019 0.9410 0.9410 0.9410 0.9410 314 +0.02(+2.28%)
Apr 22, 2019 0.9657 0.9657 0.9200 0.9200 6,000 +0.00(+0.44%)
Apr 18, 2019 0.9170 0.9170 0.8990 0.9160 3,500 +0.00(+0.43%)
Apr 17, 2019 0.9121 0.9121 0.9121 11 +0.00(+0.00%)
Apr 16, 2019 0.9400 0.9406 0.9121 0.9121 3,023 -0.00(-0.24%)
Apr 15, 2019 0.9200 0.9400 0.9143 0.9143 1,440 -0.03(-2.73%)
Apr 12, 2019 0.9250 0.9424 0.9180 0.9400 4,600 +0.00(+0.03%)
Apr 11, 2019 0.9087 0.9400 0.9000 0.9397 7,504 +0.01(+1.26%)
Apr 10, 2019 0.9406 0.9406 0.9280 0.9280 12,425 +0.01(+0.96%)
Apr 09, 2019 0.9439 0.9439 0.9192 0.9192 460 +0.02(+2.13%)
Apr 08, 2019 0.8974 0.9000 0.8974 0.9000 1,163 -0.04(-4.15%)
Apr 05, 2019 0.9390 0.9390 0.9390 0.9390 400 -0.02(-2.55%)
Apr 03, 2019 0.9636 0.9636 0.9636 0 +0.03(+3.39%)
Apr 02, 2019 0.9710 0.9780 0.9150 0.9320 5,709 -0.02(-2.45%)
Apr 01, 2019 0.9465 0.9557 0.9400 0.9554 6,650 -0.00(-0.27%)
Mar 29, 2019 0.9832 0.9877 0.9580 0.9580 11,200 -0.03(-3.01%)
Mar 28, 2019 0.9890 0.9978 0.9877 0.9877 5,438 +0.09(+9.78%)
Mar 27, 2019 0.8997 0.8997 0.8997 0.8997 100 -0.02(-2.47%)
Mar 26, 2019 0.9153 0.9225 0.9153 0.9225 5,100 +0.01(+0.96%)
Mar 25, 2019 0.9211 0.9211 0.9137 0.9137 2,500 -0.06(-5.80%)
Mar 20, 2019 0.9700 0.9700 0.9700 0 +0.05(+5.66%)
Mar 19, 2019 0.9700 0.9700 0.9180 0.9180 3,539 -0.04(-4.37%)
Mar 18, 2019 0.9316 0.9769 0.9316 0.9600 5,400 +0.00(+0.42%)
Mar 15, 2019 0.9921 0.9921 0.9480 0.9560 6,800 +0.03(+3.77%)
Mar 14, 2019 0.9213 0.9213 0.9213 0.9213 4,000 -0.06(-5.80%)
Mar 13, 2019 0.9780 0.9780 0.9780 0.9780 100 -0.03(-2.51%)
Mar 12, 2019 1.003 1.003 1.003 50 +0.00(+0.00%)
Mar 11, 2019 0.9580 1.003 0.9378 1.003 14,475 +0.02(+2.38%)
Mar 08, 2019 0.9899 0.9899 0.9799 0.9799 3,000 -0.01(-1.02%)
Mar 07, 2019 0.9900 0.9900 0.9900 0.9900 1,000 -0.00(-0.03%)
Mar 06, 2019 1.016 1.016 0.9900 0.9903 2,289 +0.03(+3.21%)
Mar 05, 2019 0.9700 1.000 0.9595 0.9595 10,356 -0.04(-4.43%)
Mar 04, 2019 1.018 1.018 1.000 1.004 1,785 +0.01(+0.71%)
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.