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

Nexe Innovations Inc (OP: NEXNF )

0.2515 -0.0051 (-1.99%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 4, 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 (%)
Nov 30, 2022 0.2357 4 -0.02(-6.36%)
Nov 29, 2022 0.2639 0.2639 0.2517 0.2517 30,033 +0.01(+2.90%)
Nov 28, 2022 0.2568 0.2600 0.2439 0.2446 10,580 -0.02(-6.50%)
Nov 25, 2022 0.2665 0.2665 0.2521 0.2616 15,900 -0.02(-5.59%)
Nov 23, 2022 0.2510 0.2809 0.2510 0.2771 9,350 +0.00(+0.76%)
Nov 22, 2022 0.2685 0.2750 0.2685 0.2750 3,560 +0.01(+1.85%)
Nov 21, 2022 0.2748 0.2800 0.2700 0.2700 15,600 +0.00(+0.41%)
Nov 18, 2022 0.2541 0.2689 0.2533 0.2689 7,892 -0.00(-0.44%)
Nov 17, 2022 0.2840 0.2841 0.2700 0.2701 11,380 -0.01(-4.73%)
Nov 16, 2022 0.2781 0.3000 0.2727 0.2835 9,115 +0.00(+0.43%)
Nov 15, 2022 0.2437 0.2826 0.2437 0.2823 108,823 +0.07(+30.15%)
Nov 14, 2022 0.2220 0.2266 0.2086 0.2169 24,950 +0.02(+10.89%)
Nov 11, 2022 0.2032 0.2032 0.1956 0.1956 2,900 -0.00(-0.96%)
Nov 10, 2022 0.1929 0.1975 0.1898 0.1975 48,693 +0.01(+3.95%)
Nov 09, 2022 0.1861 0.1913 0.1837 0.1900 14,730 -0.00(-1.86%)
Nov 08, 2022 0.1809 0.1936 0.1809 0.1936 4,345 +0.01(+5.50%)
Nov 07, 2022 0.1852 0.1852 0.1804 0.1835 6,957 -0.00(-0.86%)
Nov 04, 2022 0.1831 0.1918 0.1831 0.1851 13,235 +0.00(+1.70%)
Nov 03, 2022 0.1789 0.1856 0.1789 0.1820 14,999 +0.00(+1.11%)
Nov 02, 2022 0.1878 0.1884 0.1800 0.1800 5,292 -0.00(-2.49%)
Oct 31, 2022 0.1846 30 -0.00(-1.34%)
Oct 28, 2022 0.1898 0.1898 0.1871 0.1871 2,610 -0.00(-2.40%)
Oct 27, 2022 0.1763 0.1917 0.1763 0.1917 13,481 +0.02(+8.86%)
Oct 26, 2022 0.1767 0.1825 0.1761 0.1761 3,800 +0.00(+2.03%)
Oct 25, 2022 0.1711 0.1780 0.1677 0.1726 8,775 -0.01(-7.50%)
Oct 24, 2022 0.1823 0.1866 0.1783 0.1866 14,335 +0.00(+0.92%)
Oct 21, 2022 0.1849 0.1849 0.1849 0.1849 180 +0.01(+7.81%)
Oct 20, 2022 0.1713 0.1841 0.1713 0.1715 1,078 +0.01(+5.86%)
Oct 19, 2022 0.1620 0.1620 0.1620 0.1620 511 -0.01(-8.42%)
Oct 18, 2022 0.1686 0.1849 0.1686 0.1769 18,285 +0.01(+8.06%)
Oct 17, 2022 0.1745 0.1745 0.1637 0.1637 8,624 -0.01(-3.54%)
Oct 14, 2022 0.1730 0.1750 0.1660 0.1697 12,255 -0.00(-1.57%)
Oct 13, 2022 0.1599 0.1724 0.1566 0.1724 3,741 +0.01(+5.64%)
Oct 12, 2022 0.1599 0.1632 0.1599 0.1632 26,500 -0.00(-1.09%)
Oct 11, 2022 0.1730 0.1730 0.1581 0.1650 68,949 -0.01(-6.88%)
Oct 10, 2022 0.1523 0.1772 0.1523 0.1772 44,870 +0.01(+4.24%)
Oct 07, 2022 0.1766 0.1800 0.1661 0.1700 32,556 -0.00(-0.29%)
Oct 06, 2022 0.1747 0.1747 0.1705 0.1705 5,000 -0.00(-1.33%)
Oct 05, 2022 0.1724 0.1846 0.1724 0.1728 1,200 -0.00(-2.43%)
Oct 04, 2022 0.1803 0.1803 0.1740 0.1771 6,012 -0.00(-1.67%)
Oct 03, 2022 0.1759 0.1801 0.1759 0.1801 1,788 +0.01(+2.91%)
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%)
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.