Skip to main content

Nexe Innovations Inc (OP: NEXNF )

0.2147 -0.0186 (-7.97%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.1800 0.1842 0.1769 0.1769 10,600 +0.00(+1.09%)
Nov 29, 2023 0.1800 0.1877 0.1750 0.1750 7,895 -0.01(-7.41%)
Nov 28, 2023 0.1800 0.1890 0.1800 0.1890 3,055 +0.01(+4.71%)
Nov 24, 2023 0.1805 0 -0.01(-5.79%)
Nov 22, 2023 0.1916 0.1916 0.1916 0.1916 3,290 -0.00(-0.98%)
Nov 21, 2023 0.1950 0.1950 0.1830 0.1935 1,400 +0.01(+6.26%)
Nov 20, 2023 0.1893 0.1894 0.1821 0.1821 3,100 -0.02(-8.95%)
Nov 17, 2023 0.1935 0.2000 0.1935 0.2000 1,500 +0.01(+2.56%)
Nov 16, 2023 0.1979 0.1979 0.1950 0.1950 2,434 +0.00(+0.67%)
Nov 15, 2023 0.1924 0.1937 0.1924 0.1937 1,315 +0.00(+0.52%)
Nov 14, 2023 0.1879 0.1927 0.1879 0.1927 3,921 -0.00(-0.77%)
Nov 10, 2023 0.1942 0 -0.02(-9.04%)
Nov 09, 2023 0.1918 0.2135 0.1918 0.2135 2,450 +0.02(+12.01%)
Nov 08, 2023 0.2034 0.2070 0.1906 0.1906 3,450 -0.01(-6.39%)
Nov 07, 2023 0.1927 0.2036 0.1927 0.2036 3,300 -0.01(-2.54%)
Nov 06, 2023 0.1976 0.2089 0.1976 0.2089 7,840 +0.01(+6.58%)
Nov 03, 2023 0.1976 0.2000 0.1750 0.1960 650 -0.00(-2.05%)
Nov 02, 2023 0.2102 0.2102 0.1940 0.2001 6,551 +0.02(+9.76%)
Oct 31, 2023 0.1823 0 -0.01(-3.03%)
Oct 30, 2023 0.1770 0.1880 0.1770 0.1880 5,921 -0.00(-0.27%)
Oct 27, 2023 0.1964 0.1964 0.1885 0.1885 7,600 -0.01(-3.83%)
Oct 26, 2023 0.1922 0.1970 0.1870 0.1960 13,116 +0.00(+0.77%)
Oct 25, 2023 0.1945 0.1945 0.1945 0.1945 3,005 +0.01(+4.01%)
Oct 24, 2023 0.1870 0.1972 0.1870 0.1870 1,603 -0.01(-3.36%)
Oct 23, 2023 0.1937 0.1973 0.1935 0.1935 2,686 -0.01(-4.77%)
Oct 20, 2023 0.1870 0.2032 0.1870 0.2032 6,610 +0.00(+2.21%)
Oct 19, 2023 0.2040 0.2040 0.1988 0.1988 1,809 -0.02(-8.01%)
Oct 18, 2023 0.2161 0.2161 0.2161 0.2161 189 -0.00(-1.46%)
Oct 17, 2023 0.2193 0.2193 0.2193 0.2193 688 -0.01(-4.65%)
Oct 16, 2023 0.2140 0.2300 0.2000 0.2300 3,625 +0.02(+8.29%)
Oct 13, 2023 0.2124 0.2124 0.2124 0.2124 850 -0.01(-4.28%)
Oct 12, 2023 0.2193 0.2219 0.2193 0.2219 2,000 +0.02(+11.23%)
Oct 09, 2023 0.1995 0 -0.01(-5.67%)
Oct 06, 2023 0.2124 0.2124 0.1930 0.2115 11,700 +0.01(+5.75%)
Oct 05, 2023 0.1927 0.2000 0.1927 0.2000 10,560 +0.01(+5.26%)
Oct 04, 2023 0.1900 0.1900 0.1900 0.1900 500 -0.00(-0.94%)
Oct 03, 2023 0.2165 0.2165 0.1910 0.1918 3,115 -0.03(-14.03%)
Oct 02, 2023 0.2400 0.2400 0.2218 0.2231 2,672 -0.03(-10.76%)
Sep 29, 2023 0.2310 0.2500 0.2310 0.2500 5,760 +0.05(+28.21%)
Sep 28, 2023 0.2001 0.2001 0.1950 0.1950 200 +0.01(+2.63%)
Sep 27, 2023 0.2050 0.2050 0.1900 0.1900 8,000 -0.01(-5.00%)
Sep 26, 2023 0.1900 0.2000 0.1900 0.2000 3,350 +0.00(+0.96%)
Sep 25, 2023 0.1981 0.1981 0.1981 0.1981 2,038 -0.00(-0.95%)
Sep 22, 2023 0.2084 0.2084 0.2000 0.2000 716 -0.00(-2.44%)
Sep 21, 2023 0.2038 0.2050 0.2038 0.2050 9,532 -0.02(-8.32%)
Sep 20, 2023 0.2130 0.2236 0.2130 0.2236 2,723 +0.02(+9.07%)
Sep 19, 2023 0.1940 0.2094 0.1940 0.2050 9,532 +0.01(+4.59%)
Sep 18, 2023 0.2148 0.2148 0.1960 0.1960 2,045 -0.02(-8.62%)
Sep 15, 2023 0.2140 0.2200 0.2140 0.2145 2,457 -0.00(-0.92%)
Sep 14, 2023 0.2150 0.2466 0.2150 0.2165 6,255 -0.01(-3.86%)
Sep 13, 2023 0.2398 0.2398 0.2252 0.2252 950 -0.00(-1.10%)
Sep 12, 2023 0.2344 0.2344 0.2250 0.2277 30,505 -0.01(-4.13%)
Sep 11, 2023 0.2652 0.2689 0.2332 0.2375 15,641 -0.02(-7.91%)
Sep 08, 2023 0.2624 0.2624 0.2579 0.2579 10,800 +0.00(+0.12%)
Sep 07, 2023 0.2490 0.2669 0.2391 0.2576 5,106 -0.00(-1.15%)
Sep 06, 2023 0.2400 0.2672 0.2400 0.2606 20,600 +0.01(+4.16%)
Sep 05, 2023 0.2500 0.2502 0.2500 0.2502 1,770 -0.02(-6.26%)
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.