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

Nexe Innovations Inc (OP: NEXNF )

0.2205 +0.0187 (+9.27%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 15, 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 (%)
May 31, 2022 0.2900 0.2900 0.2845 0.2900 4,600 +0.01(+3.57%)
May 27, 2022 0.2964 0.3027 0.2800 0.2800 4,000 -0.01(-3.45%)
May 26, 2022 0.2679 0.2900 0.2679 0.2900 9,824 +0.01(+3.68%)
May 25, 2022 0.2702 0.2834 0.2702 0.2797 8,315 +0.00(+1.08%)
May 24, 2022 0.2677 0.2767 0.2500 0.2767 97,499 +0.02(+9.63%)
May 23, 2022 0.2775 0.2934 0.2524 0.2524 4,100 -0.03(-9.86%)
May 20, 2022 0.2820 0.2880 0.2800 0.2800 50,100 +0.01(+2.94%)
May 19, 2022 0.2824 0.2900 0.2676 0.2720 32,402 -0.02(-8.42%)
May 18, 2022 0.2883 0.2970 0.2800 0.2970 4,650 +0.00(+0.34%)
May 17, 2022 0.3034 0.3034 0.2960 0.2960 1,635 +0.00(+1.40%)
May 16, 2022 0.3017 0.3017 0.2905 0.2919 15,132 -0.00(-0.10%)
May 13, 2022 0.2898 0.3087 0.2837 0.2922 16,287 +0.02(+5.98%)
May 12, 2022 0.2623 0.2900 0.2620 0.2757 59,390 -0.02(-6.54%)
May 11, 2022 0.2840 0.3091 0.2840 0.2950 14,500 +0.00(+1.69%)
May 10, 2022 0.3113 0.3113 0.2901 0.2901 10,025 -0.02(-6.81%)
May 09, 2022 0.3200 0.3325 0.2850 0.3113 45,095 -0.05(-13.38%)
May 06, 2022 0.3174 0.3620 0.3174 0.3594 15,016 +0.04(+13.23%)
May 05, 2022 0.3264 0.3362 0.3173 0.3174 13,230 -0.03(-8.35%)
May 04, 2022 0.3500 0.3536 0.3387 0.3463 11,001 -0.00(-0.29%)
May 03, 2022 0.3513 0.3513 0.3450 0.3473 14,290 +0.01(+2.84%)
May 02, 2022 0.3488 0.3730 0.3372 0.3377 21,534 -0.02(-6.71%)
Apr 29, 2022 0.3632 0.3710 0.3480 0.3620 6,303 +0.02(+6.47%)
Apr 28, 2022 0.3545 0.3599 0.3322 0.3400 22,200 -0.03(-8.21%)
Apr 27, 2022 0.3816 0.3816 0.3583 0.3704 16,338 +0.00(+0.14%)
Apr 26, 2022 0.3742 0.3742 0.3595 0.3699 11,292 -0.00(-1.31%)
Apr 25, 2022 0.3600 0.3796 0.3450 0.3748 15,563 +0.00(+1.30%)
Apr 22, 2022 0.3828 0.3892 0.3658 0.3700 34,358 -0.01(-3.65%)
Apr 21, 2022 0.3950 0.3950 0.3840 0.3840 6,708 -0.01(-2.78%)
Apr 20, 2022 0.4077 0.4077 0.3851 0.3950 22,461 -0.01(-3.42%)
Apr 19, 2022 0.4100 0.4148 0.4001 0.4090 9,227 -0.00(-0.85%)
Apr 18, 2022 0.4101 0.4125 0.4100 0.4125 5,402 -0.01(-2.67%)
Apr 14, 2022 0.4220 0.4238 0.4220 0.4238 3,040 +0.01(+1.27%)
Apr 13, 2022 0.4200 0.4200 0.4185 0.4185 430 -0.00(-0.36%)
Apr 12, 2022 0.4000 0.4283 0.4000 0.4200 9,064 +0.00(+0.00%)
Apr 11, 2022 0.4120 0.4235 0.4100 0.4200 11,300 +0.01(+1.82%)
Apr 08, 2022 0.4194 0.4194 0.4125 0.4125 420 +0.00(+0.59%)
Apr 07, 2022 0.4213 0.4252 0.4101 0.4101 6,900 -0.01(-1.42%)
Apr 06, 2022 0.4078 0.4160 0.4054 0.4160 8,200 +0.01(+2.01%)
Apr 05, 2022 0.4291 0.4291 0.4078 0.4078 10,245 -0.01(-1.35%)
Apr 04, 2022 0.4286 0.4433 0.4084 0.4134 13,896 -0.00(-0.51%)
Apr 01, 2022 0.4290 0.4290 0.4140 0.4155 4,748 -0.01(-2.78%)
Mar 31, 2022 0.4084 0.4274 0.4084 0.4274 29,209 +0.01(+2.99%)
Mar 30, 2022 0.4000 0.4180 0.4000 0.4150 24,827 +0.01(+2.65%)
Mar 29, 2022 0.4159 0.4300 0.4000 0.4043 14,450 -0.01(-1.87%)
Mar 28, 2022 0.3770 0.4285 0.3770 0.4120 18,868 +0.00(+0.22%)
Mar 25, 2022 0.4122 0.4122 0.3982 0.4111 24,230 -0.01(-1.49%)
Mar 24, 2022 0.4150 0.4250 0.4030 0.4173 30,301 +0.02(+3.81%)
Mar 23, 2022 0.4006 0.4139 0.3971 0.4020 14,807 +0.00(+0.50%)
Mar 22, 2022 0.3883 0.4045 0.3883 0.4000 26,212 +0.00(+0.00%)
Mar 21, 2022 0.4390 0.4390 0.3973 0.4000 13,177 +0.00(+0.00%)
Mar 18, 2022 0.3840 0.4104 0.3840 0.4000 13,022 +0.02(+4.44%)
Mar 17, 2022 0.3880 0.3886 0.3830 0.3830 20,163 -0.01(-1.79%)
Mar 16, 2022 0.3889 0.3984 0.3889 0.3900 7,046 +0.01(+1.64%)
Mar 15, 2022 0.3811 0.3901 0.3811 0.3837 58,305 -0.02(-4.08%)
Mar 14, 2022 0.4078 0.4080 0.3903 0.4000 15,850 +0.00(+0.00%)
Mar 11, 2022 0.4012 0.4115 0.3917 0.4000 29,218 -0.00(-1.04%)
Mar 10, 2022 0.4102 0.4142 0.3892 0.4042 23,196 +0.00(+0.05%)
Mar 09, 2022 0.4031 0.4101 0.3979 0.4040 4,036 +0.00(+0.97%)
Mar 08, 2022 0.3650 0.4267 0.3650 0.4001 7,588 +0.01(+3.12%)
Mar 07, 2022 0.4000 0.4121 0.3878 0.3880 8,117 -0.02(-6.01%)
Mar 04, 2022 0.4096 0.4352 0.4004 0.4128 5,438 -0.00(-0.48%)
Mar 03, 2022 0.4296 0.4296 0.3982 0.4148 22,300 -0.02(-5.15%)
Mar 02, 2022 0.4500 0.4500 0.4300 0.4373 26,813 -0.00(-0.50%)
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.