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

Nexe Innovations Inc (OP: NEXNF )

0.2685 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, May 28, 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 (%)
Feb 28, 2022 0.4510 0.4510 0.4173 0.4283 26,906 -0.01(-1.49%)
Feb 25, 2022 0.4000 0.4359 0.4144 0.4348 13,733 +0.05(+12.94%)
Feb 24, 2022 0.3806 0.4010 0.3600 0.3850 33,740 -0.02(-4.91%)
Feb 23, 2022 0.4005 0.4087 0.4005 0.4049 13,226 +0.00(+1.22%)
Feb 22, 2022 0.4300 0.4550 0.4000 0.4000 26,395 -0.02(-5.48%)
Feb 18, 2022 0.4232 0 -0.00(-0.19%)
Feb 17, 2022 0.4489 0.4489 0.4240 0.4240 4,570 -0.03(-6.19%)
Feb 16, 2022 0.4685 0.4700 0.4411 0.4520 30,489 -0.02(-4.28%)
Feb 15, 2022 0.4592 0.4722 0.4555 0.4722 12,177 +0.02(+4.56%)
Feb 14, 2022 0.4780 0.4797 0.4469 0.4516 19,030 -0.02(-3.38%)
Feb 11, 2022 0.4696 0.4800 0.4552 0.4674 14,755 +0.00(+0.84%)
Feb 10, 2022 0.4736 0.4776 0.4635 0.4635 11,460 -0.01(-2.05%)
Feb 09, 2022 0.4885 0.5074 0.4732 0.4732 52,076 -0.00(-0.46%)
Feb 08, 2022 0.4640 0.4813 0.4552 0.4754 31,063 -0.01(-1.29%)
Feb 07, 2022 0.5030 0.5030 0.4816 0.4816 2,920 +0.00(+0.75%)
Feb 04, 2022 0.4778 0.5027 0.4711 0.4780 31,297 +0.00(+0.95%)
Feb 03, 2022 0.4720 0.4987 0.4735 12,152 -0.02(-3.56%)
Feb 02, 2022 0.4821 0.5000 0.4632 0.4910 18,562 +0.01(+2.31%)
Feb 01, 2022 0.4510 0.5088 0.4450 0.4799 68,430 -0.00(-0.10%)
Jan 31, 2022 0.5000 0.5446 0.4688 0.4804 26,132 -0.05(-8.84%)
Jan 28, 2022 0.4257 0.5300 0.4150 0.5270 189,564 +0.11(+25.48%)
Jan 27, 2022 0.3945 0.4200 0.3937 0.4200 33,493 +0.02(+4.63%)
Jan 26, 2022 0.4235 0.4235 0.4014 0.4014 64,912 -0.00(-0.67%)
Jan 25, 2022 0.4076 0.4076 0.3839 0.4041 87,199 -0.02(-3.79%)
Jan 24, 2022 0.4154 0.4482 0.3893 0.4200 108,357 -0.04(-8.97%)
Jan 21, 2022 0.4613 0.4846 0.4613 0.4614 23,869 -0.02(-3.88%)
Jan 20, 2022 0.5000 0.5000 0.4800 0.4800 30,927 -0.02(-4.86%)
Jan 19, 2022 0.5117 0.5119 0.5041 0.5045 11,250 -0.01(-1.04%)
Jan 18, 2022 0.5000 0.5098 0.4929 0.5098 3,734 +0.01(+1.96%)
Jan 14, 2022 0.5000 0 +0.01(+1.09%)
Jan 13, 2022 0.5200 0.5200 0.4946 0.4946 10,813 -0.02(-3.32%)
Jan 12, 2022 0.5183 0.5200 0.5100 0.5116 13,517 -0.01(-2.46%)
Jan 11, 2022 0.5099 0.5276 0.5083 0.5245 44,330 +0.01(+2.84%)
Jan 10, 2022 0.5132 0.5132 0.4940 0.5100 63,044 +0.02(+3.45%)
Jan 07, 2022 0.5100 0.5100 0.4800 0.4930 17,339 +0.01(+2.92%)
Jan 06, 2022 0.4856 0.4994 0.4720 0.4790 54,083 -0.01(-2.74%)
Jan 05, 2022 0.4995 0.5100 0.4925 0.4925 18,980 -0.01(-2.48%)
Jan 04, 2022 0.4800 0.5143 0.4799 0.5050 36,706 +0.03(+5.21%)
Jan 03, 2022 0.5200 0.5200 0.4650 0.4800 53,554 +0.01(+1.31%)
Dec 31, 2021 0.4750 0.4950 0.4733 0.4738 121,611 -0.00(-0.80%)
Dec 30, 2021 0.4870 0.4949 0.4761 0.4776 50,351 -0.01(-2.47%)
Dec 29, 2021 0.4875 0.5100 0.4679 0.4897 79,216 -0.02(-4.17%)
Dec 28, 2021 0.4900 0.5290 0.4900 0.5110 23,040 +0.01(+1.19%)
Dec 27, 2021 0.5025 0.5320 0.4362 0.5050 43,596 +0.00(+0.24%)
Dec 23, 2021 0.5010 0.5300 0.4988 0.5038 21,921 +0.02(+4.63%)
Dec 22, 2021 0.4500 0.5021 0.4500 0.4815 56,083 +0.00(+0.42%)
Dec 21, 2021 0.4650 0.4986 0.4650 0.4795 33,073 -0.02(-4.54%)
Dec 20, 2021 0.5200 0.5200 0.4941 0.5023 29,161 -0.02(-3.40%)
Dec 17, 2021 0.5400 0.5420 0.5044 0.5200 25,284 -0.02(-4.06%)
Dec 16, 2021 0.5600 0.5600 0.5281 0.5420 8,630 +0.00(+0.18%)
Dec 15, 2021 0.5500 0.5513 0.5212 0.5410 34,500 -0.01(-1.64%)
Dec 14, 2021 0.5261 0.5614 0.5054 0.5500 24,276 +0.02(+3.75%)
Dec 13, 2021 0.5600 0.5800 0.5301 0.5301 62,212 -0.04(-7.65%)
Dec 10, 2021 0.5700 0.5864 0.5700 0.5740 41,536 +0.01(+1.57%)
Dec 09, 2021 0.5500 0.5761 0.5345 0.5651 49,428 +0.01(+2.34%)
Dec 08, 2021 0.5537 0.5738 0.5500 0.5522 25,130 -0.01(-1.39%)
Dec 07, 2021 0.5915 0.5915 0.5600 0.5600 58,145 -0.00(-0.60%)
Dec 06, 2021 0.5600 0.5858 0.5500 0.5634 32,463 +0.01(+1.90%)
Dec 03, 2021 0.5947 0.6096 0.5521 0.5529 36,218 -0.04(-6.64%)
Dec 02, 2021 0.6086 0.6160 0.5727 0.5922 45,673 -0.02(-3.88%)
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.