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

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
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 (%)
Sep 30, 2021 0.5295 0.5420 0.4940 0.5294 151,128 -0.01(-2.00%)
Sep 29, 2021 0.5800 0.5800 0.5399 0.5402 15,963 -0.03(-5.31%)
Sep 28, 2021 0.5822 0.5822 0.5443 0.5705 90,092 -0.01(-1.55%)
Sep 27, 2021 0.6000 0.6000 0.5701 0.5795 34,376 -0.01(-2.31%)
Sep 24, 2021 0.6000 0.6180 0.5800 0.5932 37,978 -0.02(-3.73%)
Sep 23, 2021 0.5610 0.6162 0.5610 0.6162 34,313 +0.05(+8.09%)
Sep 22, 2021 0.5960 0.5960 0.5390 0.5701 14,025 +0.00(+0.80%)
Sep 21, 2021 0.5903 0.5977 0.5643 0.5656 56,169 -0.02(-2.68%)
Sep 20, 2021 0.6299 0.6566 0.5600 0.5812 104,074 -0.05(-7.61%)
Sep 17, 2021 0.6475 0.7000 0.6193 0.6291 106,988 -0.02(-2.47%)
Sep 16, 2021 0.6400 0.6571 0.5880 0.6450 126,256 +0.04(+6.03%)
Sep 15, 2021 0.5997 0.6280 0.5983 0.6083 50,739 +0.01(+1.42%)
Sep 14, 2021 0.6090 0.6300 0.5998 0.5998 18,398 -0.03(-4.87%)
Sep 13, 2021 0.6500 0.6500 0.6071 0.6305 94,415 -0.01(-0.83%)
Sep 10, 2021 0.6728 0.6728 0.6300 0.6358 89,152 -0.01(-2.18%)
Sep 09, 2021 0.6368 0.6500 0.6316 0.6500 25,330 +0.00(+0.53%)
Sep 08, 2021 0.6421 0.6607 0.6307 0.6466 12,455 -0.01(-0.86%)
Sep 07, 2021 0.6693 0.6900 0.6380 0.6522 12,501 -0.02(-3.51%)
Sep 03, 2021 0.6700 0.6900 0.6601 0.6759 54,587 +0.01(+0.88%)
Sep 02, 2021 0.6548 0.6810 0.6548 0.6700 22,736 +0.00(+0.63%)
Sep 01, 2021 0.6000 0.6848 0.6000 0.6658 41,325 +0.02(+3.22%)
Aug 31, 2021 0.6274 0.6461 0.6222 0.6450 7,686 +0.01(+2.01%)
Aug 30, 2021 0.6467 0.6470 0.6235 0.6323 36,810 +0.01(+2.28%)
Aug 27, 2021 0.6230 0.6374 0.6151 0.6182 5,481 -0.01(-1.45%)
Aug 26, 2021 0.7000 0.7000 0.6230 0.6273 17,612 -0.03(-5.14%)
Aug 25, 2021 0.6500 0.6894 0.6400 0.6613 65,343 +0.00(+0.09%)
Aug 24, 2021 0.6534 0.6707 0.6400 0.6607 62,466 +0.03(+4.87%)
Aug 23, 2021 0.6446 0.6446 0.5947 0.6300 87,786 +0.00(+0.48%)
Aug 20, 2021 0.6500 0.6500 0.6195 0.6270 51,226 -0.01(-2.03%)
Aug 19, 2021 0.6405 0.6700 0.6180 0.6400 107,700 -0.00(-0.02%)
Aug 18, 2021 0.6687 0.6700 0.6328 0.6401 37,986 -0.03(-3.87%)
Aug 17, 2021 0.6851 0.7000 0.6500 0.6659 41,750 -0.05(-6.50%)
Aug 16, 2021 0.6910 0.7330 0.6910 0.7122 18,903 -0.02(-2.28%)
Aug 13, 2021 0.7860 0.7860 0.7175 0.7288 68,652 -0.02(-2.83%)
Aug 12, 2021 0.7700 0.7754 0.7396 0.7500 22,544 -0.02(-2.64%)
Aug 11, 2021 0.7671 0.7703 0.7392 0.7703 22,547 +0.01(+1.05%)
Aug 10, 2021 0.7655 0.7847 0.7499 0.7623 12,203 -0.01(-1.12%)
Aug 09, 2021 0.7600 0.8410 0.7600 0.7709 21,165 +0.00(+0.12%)
Aug 06, 2021 0.7770 0.7872 0.7700 0.7700 11,963 -0.02(-3.13%)
Aug 05, 2021 0.7812 0.8190 0.7812 0.7949 19,360 +0.02(+2.17%)
Aug 04, 2021 0.7975 0.7975 0.7766 0.7780 26,292 -0.02(-2.75%)
Aug 03, 2021 0.7755 0.8189 0.7755 0.8000 11,963 +0.03(+3.36%)
Aug 02, 2021 0.8200 0.8200 0.7500 0.7740 11,755 -0.05(-6.23%)
Jul 30, 2021 0.8364 0.8447 0.8124 0.8254 8,135 -0.02(-2.78%)
Jul 29, 2021 0.8700 0.8700 0.8278 0.8490 5,903 -0.02(-2.41%)
Jul 28, 2021 0.8422 0.8700 0.8150 0.8700 6,303 +0.04(+4.84%)
Jul 27, 2021 0.8318 0.8344 0.8079 0.8298 14,087 +0.03(+3.72%)
Jul 26, 2021 0.8400 0.8500 0.8000 0.8000 67,261 -0.05(-5.75%)
Jul 23, 2021 0.8132 0.8490 0.8130 0.8488 19,482 +0.01(+1.12%)
Jul 22, 2021 0.8232 0.8394 0.8232 0.8394 4,764 +0.01(+0.91%)
Jul 21, 2021 0.8000 0.8589 0.8000 0.8318 18,926 +0.05(+6.40%)
Jul 20, 2021 0.7700 0.8069 0.7700 0.7818 22,752 +0.01(+1.53%)
Jul 19, 2021 0.8000 0.8164 0.7500 0.7700 32,950 -0.05(-5.54%)
Jul 16, 2021 0.8057 0.8223 0.8041 0.8152 6,443 +0.01(+1.28%)
Jul 15, 2021 0.8218 0.8368 0.8038 0.8049 14,248 -0.01(-0.81%)
Jul 14, 2021 0.8716 0.8795 0.8112 0.8115 13,897 -0.05(-5.52%)
Jul 13, 2021 0.8464 0.8589 0.8261 0.8589 8,393 +0.02(+2.25%)
Jul 12, 2021 0.8565 0.8718 0.8400 0.8400 18,015 -0.01(-1.72%)
Jul 09, 2021 0.8290 0.8600 0.8271 0.8547 48,689 +0.01(+0.67%)
Jul 08, 2021 0.8645 0.8645 0.8235 0.8490 41,505 -0.01(-1.39%)
Jul 07, 2021 0.9000 0.9000 0.8388 0.8610 26,836 -0.03(-3.41%)
Jul 06, 2021 0.9232 0.9300 0.8870 0.8914 14,984 -0.04(-3.88%)
Jul 02, 2021 0.9559 0.9591 0.9026 0.9274 63,656 -0.00(-0.28%)
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.