Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexe Innovations Inc (OP: NEXNF )

0.2566 -0.0119 (-4.43%)
Streaming Delayed Price Updated: 3:48 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 (%)
Sep 30, 2022 0.1837 0.1840 0.1737 0.1750 20,849 -0.00(-0.74%)
Sep 29, 2022 0.1841 0.1841 0.1763 0.1763 1,809 -0.01(-4.44%)
Sep 28, 2022 0.1759 0.1845 0.1759 0.1845 2,250 +0.02(+13.89%)
Sep 27, 2022 0.1700 0.1749 0.1620 0.1620 6,865 -0.01(-8.01%)
Sep 26, 2022 0.1761 0.1761 0.1761 0.1761 600 +0.01(+4.08%)
Sep 23, 2022 0.1700 0.1700 0.1669 0.1692 5,540 +0.00(+0.18%)
Sep 22, 2022 0.1779 0.1840 0.1689 0.1689 48,813 -0.02(-8.21%)
Sep 21, 2022 0.1811 0.1840 0.1771 0.1840 15,148 +0.00(+1.60%)
Sep 20, 2022 0.1869 0.1869 0.1811 0.1811 10,475 -0.01(-3.52%)
Sep 19, 2022 0.1877 0.1877 0.1877 0.1877 2,000 +0.00(+1.24%)
Sep 16, 2022 0.2000 0.2000 0.1821 0.1854 14,730 -0.01(-3.89%)
Sep 15, 2022 0.2130 0.2130 0.1860 0.1929 31,100 -0.01(-3.16%)
Sep 14, 2022 0.1750 0.1992 0.1750 0.1992 12,600 +0.00(+1.58%)
Sep 13, 2022 0.1965 0.1965 0.1961 0.1961 1,083 -0.00(-0.15%)
Sep 12, 2022 0.1760 0.1976 0.1760 0.1964 16,050 +0.01(+3.37%)
Sep 09, 2022 0.1993 0.2000 0.1897 0.1900 13,981 -0.01(-2.56%)
Sep 08, 2022 0.1890 0.1950 0.1887 0.1950 9,756 +0.01(+2.63%)
Sep 07, 2022 0.2064 0.2099 0.1900 0.1900 5,820 -0.01(-3.01%)
Sep 06, 2022 0.2018 0.2018 0.1959 0.1959 8,750 -0.01(-4.76%)
Sep 02, 2022 0.1999 0.2057 0.1981 0.2057 28,500 +0.01(+7.64%)
Sep 01, 2022 0.1999 0.1999 0.1851 0.1911 16,713 -0.01(-4.45%)
Aug 31, 2022 0.2090 0.2094 0.2000 0.2000 42,060 +0.00(+0.00%)
Aug 30, 2022 0.2000 0.2000 0.2000 0.2000 10,010 +0.00(+0.00%)
Aug 29, 2022 0.2083 0.2083 0.2000 0.2000 3,400 -0.02(-8.51%)
Aug 26, 2022 0.2100 0.2186 0.2008 0.2186 5,500 +0.00(+0.74%)
Aug 25, 2022 0.2122 0.2183 0.2122 0.2170 16,219 +0.01(+3.78%)
Aug 24, 2022 0.2100 0.2163 0.2069 0.2091 17,561 -0.00(-0.43%)
Aug 23, 2022 0.2000 0.2124 0.2000 0.2100 3,050 +0.00(+0.00%)
Aug 22, 2022 0.2167 0.2167 0.2100 0.2100 3,850 -0.01(-3.63%)
Aug 19, 2022 0.2018 0.2179 0.2018 0.2179 1,607 +0.01(+3.27%)
Aug 18, 2022 0.2110 0.2110 0.2110 0.2110 600 -0.01(-2.68%)
Aug 17, 2022 0.2168 0.2168 0.2129 0.2168 10,390 -0.01(-4.16%)
Aug 16, 2022 0.2262 0.2262 0.2116 0.2262 8,204 -0.00(-0.44%)
Aug 15, 2022 0.2177 0.2272 0.2150 0.2272 27,100 +0.00(+0.71%)
Aug 12, 2022 0.2172 0.2318 0.2172 0.2256 17,250 +0.00(+2.04%)
Aug 11, 2022 0.2320 0.2320 0.2211 0.2211 6,690 -0.01(-4.37%)
Aug 10, 2022 0.2300 0.2312 0.2270 0.2312 5,050 +0.00(+1.40%)
Aug 09, 2022 0.2201 0.2330 0.2200 0.2280 40,150 +0.00(+1.88%)
Aug 08, 2022 0.2229 0.2238 0.2197 0.2238 3,725 +0.00(+0.81%)
Aug 05, 2022 0.2110 0.2270 0.2064 0.2220 32,705 +0.01(+5.11%)
Aug 04, 2022 0.2017 0.2112 0.2017 0.2112 1,920 +0.01(+2.47%)
Aug 03, 2022 0.2121 0.2175 0.2061 0.2061 14,190 -0.00(-1.86%)
Aug 02, 2022 0.2175 0.2175 0.2100 0.2100 1,200 +0.00(+1.01%)
Aug 01, 2022 0.2079 0.2079 0.2079 0.2079 404 -0.00(-0.81%)
Jul 29, 2022 0.2310 0.2310 0.2064 0.2096 15,600 -0.00(-1.27%)
Jul 28, 2022 0.2070 0.2147 0.2070 0.2123 7,630 +0.02(+10.40%)
Jul 27, 2022 0.2018 0.2098 0.1923 0.1923 2,700 -0.01(-3.37%)
Jul 26, 2022 0.2000 0.2018 0.1960 0.1990 36,419 -0.01(-2.69%)
Jul 25, 2022 0.2200 0.2200 0.2045 0.2045 12,510 -0.01(-5.93%)
Jul 22, 2022 0.2092 0.2174 0.2092 0.2174 2,308 +0.02(+8.70%)
Jul 21, 2022 0.2097 0.2097 0.2000 0.2000 502 -0.02(-9.09%)
Jul 20, 2022 0.2140 0.2250 0.2140 0.2200 9,820 +0.00(+1.29%)
Jul 19, 2022 0.2156 0.2237 0.2156 0.2172 22,380 +0.01(+7.15%)
Jul 18, 2022 0.2030 0.2089 0.2026 0.2027 3,012 -0.00(-0.88%)
Jul 15, 2022 0.2045 0.2045 0.2045 0.2045 188 +0.00(+2.25%)
Jul 14, 2022 0.2067 0.2177 0.2000 0.2000 8,800 -0.02(-7.19%)
Jul 12, 2022 0.2155 0 +0.01(+4.66%)
Jul 11, 2022 0.2059 0.2059 0.2059 0.2059 500 -0.02(-9.14%)
Jul 08, 2022 0.2320 0.2320 0.2266 0.2266 1,330 -0.00(-1.48%)
Jul 07, 2022 0.2172 0.2383 0.2171 0.2300 49,848 +0.00(+0.31%)
Jul 06, 2022 0.2360 0.2416 0.2293 0.2293 12,740 +0.01(+5.09%)
Jul 05, 2022 0.2271 0.2271 0.2139 0.2182 46,572 +0.01(+2.78%)
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.