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

Nexe Innovations Inc (OP: NEXNF )

0.2566 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Jul 29, 2022 0.2310 0.2310 0.2064 0.2096 15,600 -0.00(-1.27%)
Jul 28, 2022 0.2070 0.2147 0.2070 0.2123 7,630 +0.02(+10.40%)
Jul 27, 2022 0.2018 0.2098 0.1923 0.1923 2,700 -0.01(-3.37%)
Jul 26, 2022 0.2000 0.2018 0.1960 0.1990 36,419 -0.01(-2.69%)
Jul 25, 2022 0.2200 0.2200 0.2045 0.2045 12,510 -0.01(-5.93%)
Jul 22, 2022 0.2092 0.2174 0.2092 0.2174 2,308 +0.02(+8.70%)
Jul 21, 2022 0.2097 0.2097 0.2000 0.2000 502 -0.02(-9.09%)
Jul 20, 2022 0.2140 0.2250 0.2140 0.2200 9,820 +0.00(+1.29%)
Jul 19, 2022 0.2156 0.2237 0.2156 0.2172 22,380 +0.01(+7.15%)
Jul 18, 2022 0.2030 0.2089 0.2026 0.2027 3,012 -0.00(-0.88%)
Jul 15, 2022 0.2045 0.2045 0.2045 0.2045 188 +0.00(+2.25%)
Jul 14, 2022 0.2067 0.2177 0.2000 0.2000 8,800 -0.02(-7.19%)
Jul 12, 2022 0.2155 0 +0.01(+4.66%)
Jul 11, 2022 0.2059 0.2059 0.2059 0.2059 500 -0.02(-9.14%)
Jul 08, 2022 0.2320 0.2320 0.2266 0.2266 1,330 -0.00(-1.48%)
Jul 07, 2022 0.2172 0.2383 0.2171 0.2300 49,848 +0.00(+0.31%)
Jul 06, 2022 0.2360 0.2416 0.2293 0.2293 12,740 +0.01(+5.09%)
Jul 05, 2022 0.2271 0.2271 0.2139 0.2182 46,572 +0.01(+2.78%)
Jul 01, 2022 0.2260 0.2260 0.2102 0.2123 3,610 -0.01(-3.68%)
Jun 30, 2022 0.2286 0.2286 0.2203 0.2204 4,263 -0.00(-2.22%)
Jun 29, 2022 0.2297 0.2297 0.2254 0.2254 8,581 -0.02(-6.36%)
Jun 28, 2022 0.2407 0.2407 0.2407 0.2407 125 +0.01(+4.83%)
Jun 27, 2022 0.2442 0.2442 0.2296 0.2296 2,000 +0.00(+1.15%)
Jun 24, 2022 0.2314 0.2314 0.2206 0.2270 5,226 +0.01(+2.71%)
Jun 23, 2022 0.2210 0.2210 0.2210 0.2210 2,490 -0.02(-7.53%)
Jun 22, 2022 0.2238 0.2390 0.2146 0.2390 12,080 +0.01(+4.14%)
Jun 21, 2022 0.2164 0.2340 0.2031 0.2295 30,090 +0.02(+7.75%)
Jun 17, 2022 0.2200 0.2200 0.2024 0.2130 3,078 -0.01(-3.18%)
Jun 16, 2022 0.2346 0.2411 0.2200 0.2200 43,128 -0.02(-9.84%)
Jun 15, 2022 0.2396 0.2495 0.2396 0.2440 8,306 -0.00(-1.13%)
Jun 14, 2022 0.2552 0.2597 0.2333 0.2468 12,335 -0.00(-0.60%)
Jun 13, 2022 0.2561 0.2561 0.2386 0.2483 13,058 -0.01(-2.89%)
Jun 10, 2022 0.2557 0.2659 0.2554 0.2557 8,221 -0.01(-2.03%)
Jun 09, 2022 0.2730 0.2730 0.2610 0.2610 4,780 -0.02(-5.64%)
Jun 08, 2022 0.2951 0.2951 0.2735 0.2766 6,290 -0.01(-2.09%)
Jun 07, 2022 0.2821 0.2865 0.2761 0.2825 3,690 +0.01(+4.05%)
Jun 06, 2022 0.2848 0.2848 0.2613 0.2715 7,320 -0.00(-1.45%)
Jun 03, 2022 0.2906 0.2980 0.2755 0.2755 4,190 -0.01(-4.57%)
Jun 02, 2022 0.2729 0.2971 0.2571 0.2887 3,790 +0.00(+1.12%)
Jun 01, 2022 0.2790 0.2855 0.2790 0.2855 3,000 -0.00(-1.55%)
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%)
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.