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 (%)
Mar 31, 2023 0.2910 0.3273 0.2910 0.3247 10,910 -0.01(-2.40%)
Mar 30, 2023 0.3200 0.3327 0.3200 0.3327 50,189 +0.03(+11.53%)
Mar 29, 2023 0.2983 0.2983 0.2983 0.2983 22,051 -0.01(-4.70%)
Mar 27, 2023 0.3130 50 -0.01(-2.49%)
Mar 24, 2023 0.2932 0.3276 0.2932 0.3210 18,100 +0.01(+3.55%)
Mar 23, 2023 0.3471 0.3471 0.3100 0.3100 21,856 -0.04(-10.40%)
Mar 22, 2023 0.3520 0.3609 0.3291 0.3460 21,812 -0.00(-0.40%)
Mar 21, 2023 0.3000 0.3474 0.3000 0.3474 21,697 +0.06(+20.12%)
Mar 20, 2023 0.3106 0.3160 0.2841 0.2892 6,900 -0.02(-7.75%)
Mar 17, 2023 0.3135 0.3135 0.3135 0.3135 1,035 +0.01(+2.12%)
Mar 16, 2023 0.3233 0.3233 0.3070 0.3070 7,250 -0.03(-9.06%)
Mar 15, 2023 0.3070 0.3376 0.3070 0.3376 1,450 +0.00(+0.00%)
Mar 14, 2023 0.3376 0.3376 0.3376 0.3376 295 +0.02(+6.06%)
Mar 13, 2023 0.3177 0.3219 0.3177 0.3183 5,999 -0.00(-0.31%)
Mar 10, 2023 0.3193 0.3232 0.3193 0.3193 1,020 -0.01(-1.87%)
Mar 09, 2023 0.3387 0.3387 0.3254 0.3254 1,341 -0.01(-3.38%)
Mar 08, 2023 0.3343 0.3368 0.3301 0.3368 816 -0.01(-2.60%)
Mar 07, 2023 0.3540 0.3540 0.3432 0.3458 9,911 +0.00(+1.08%)
Mar 06, 2023 0.3352 0.3421 0.3352 0.3421 2,100 +0.00(+0.65%)
Mar 03, 2023 0.3441 0.3441 0.3399 0.3399 955 -0.00(-1.25%)
Mar 02, 2023 0.3442 0.3442 0.3442 0.3442 555 +0.00(+0.70%)
Mar 01, 2023 0.3230 0.3450 0.3230 0.3418 24,550 -0.01(-2.29%)
Feb 28, 2023 0.3357 0.3498 0.3290 0.3498 2,905 -0.02(-5.94%)
Feb 27, 2023 0.3719 0.3719 0.3719 0.3719 2,050 +0.00(+0.16%)
Feb 24, 2023 0.3700 0.3713 0.3700 0.3713 2,001 -0.01(-3.05%)
Feb 23, 2023 0.3839 0.3839 0.3700 0.3830 15,500 +0.00(+0.29%)
Feb 22, 2023 0.3840 0.3921 0.3819 0.3819 19,489 -0.00(-0.78%)
Feb 21, 2023 0.3931 0.3931 0.3849 0.3849 11,908 -0.01(-2.97%)
Feb 17, 2023 0.3627 0.3967 0.3627 0.3967 3,517 +0.02(+6.53%)
Feb 16, 2023 0.4165 0.4165 0.3720 0.3724 20,375 +0.01(+2.50%)
Feb 15, 2023 0.3726 0.3726 0.3633 0.3633 3,755 -0.00(-0.74%)
Feb 14, 2023 0.3689 0.3689 0.3643 0.3660 3,022 -0.00(-1.21%)
Feb 13, 2023 0.3765 0.3850 0.3641 0.3705 22,105 -0.02(-5.00%)
Feb 10, 2023 0.3900 0.3900 0.3900 0.3900 2,020 +0.01(+1.64%)
Feb 09, 2023 0.3913 0.3913 0.3837 0.3837 10,348 -0.03(-6.28%)
Feb 07, 2023 0.4094 0 +0.00(+0.07%)
Feb 06, 2023 0.4162 0.4162 0.4091 0.4091 925 -0.01(-3.26%)
Feb 03, 2023 0.4182 0.4256 0.4100 0.4229 31,346 +0.01(+3.27%)
Feb 02, 2023 0.4055 0.4124 0.4000 0.4095 26,477 +0.02(+5.00%)
Feb 01, 2023 0.3900 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Jan 31, 2023 0.3910 0.3920 0.3739 0.3900 12,905 +0.01(+3.31%)
Jan 30, 2023 0.4500 0.4500 0.3735 0.3775 40,170 -0.05(-11.88%)
Jan 27, 2023 0.4475 0.4485 0.4284 0.4284 9,045 -0.03(-7.21%)
Jan 26, 2023 0.4644 0.4644 0.4600 0.4617 6,601 +0.00(+0.09%)
Jan 25, 2023 0.4470 0.4613 0.4310 0.4613 10,190 +0.03(+7.30%)
Jan 24, 2023 0.4100 0.4374 0.4100 0.4299 36,210 +0.02(+4.85%)
Jan 23, 2023 0.4999 0.5100 0.4011 0.4100 105,168 -0.07(-13.87%)
Jan 20, 2023 0.4217 0.5100 0.4217 0.4760 70,057 +0.05(+12.00%)
Jan 19, 2023 0.3567 0.4286 0.3567 0.4250 98,359 +0.05(+13.94%)
Jan 18, 2023 0.3450 0.3880 0.3450 0.3730 55,405 +0.02(+6.88%)
Jan 17, 2023 0.2988 0.3540 0.2860 0.3490 127,155 +0.09(+34.23%)
Jan 13, 2023 0.2616 0.2679 0.2600 0.2600 13,975 -0.01(-3.49%)
Jan 12, 2023 0.2699 0.2700 0.2600 0.2694 10,551 +0.01(+5.23%)
Jan 11, 2023 0.2311 0.2715 0.2264 0.2560 80,028 +0.03(+14.23%)
Jan 10, 2023 0.2300 0.2316 0.2241 0.2241 7,500 -0.01(-2.57%)
Jan 09, 2023 0.2264 0.2300 0.2264 0.2300 7,695 -0.00(-0.26%)
Jan 06, 2023 0.2306 0.2306 0.2306 0.2306 3,130 +0.01(+6.17%)
Jan 05, 2023 0.2369 0.2369 0.2172 0.2172 10,364 -0.01(-5.48%)
Jan 04, 2023 0.2217 0.2299 0.2217 0.2298 8,500 +0.03(+12.98%)
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.