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 -0.0119 (-4.43%)
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 (%)
Jun 30, 2023 0.3300 0.3633 0.3100 0.3511 56,955 +0.02(+6.43%)
Jun 29, 2023 0.3299 0.3299 0.3299 0.3299 100 +0.05(+17.61%)
Jun 28, 2023 0.2639 0.2805 0.2639 0.2805 477 +0.01(+2.71%)
Jun 27, 2023 0.2796 0.2815 0.2723 0.2731 5,755 -0.01(-2.78%)
Jun 26, 2023 0.2809 0.2809 0.2809 0.2809 2,222 -0.00(-1.20%)
Jun 23, 2023 0.2843 0.2843 0.2767 0.2843 3,766 +0.00(+1.07%)
Jun 22, 2023 0.2741 0.2813 0.2741 0.2813 3,658 -0.00(-1.26%)
Jun 21, 2023 0.2900 0.2900 0.2783 0.2849 5,202 +0.01(+2.48%)
Jun 20, 2023 0.2988 0.3100 0.2780 0.2780 12,173 -0.03(-8.34%)
Jun 16, 2023 0.3231 0.3231 0.3033 0.3033 13,916 -0.01(-4.08%)
Jun 15, 2023 0.3120 0.3162 0.3061 0.3162 16,595 +0.01(+2.30%)
Jun 14, 2023 0.3226 0.3226 0.3091 0.3091 9,182 -0.01(-4.18%)
Jun 13, 2023 0.3085 0.3226 0.3061 0.3226 8,230 +0.02(+7.25%)
Jun 12, 2023 0.2923 0.3008 0.2811 0.3008 69,343 -0.02(-6.73%)
Jun 09, 2023 0.3041 0.3225 0.2648 0.3225 89,470 +0.02(+5.22%)
Jun 08, 2023 0.3093 0.3093 0.3065 0.3065 4,500 -0.01(-1.76%)
Jun 07, 2023 0.3110 0.3120 0.3034 0.3120 2,455 -0.01(-2.41%)
Jun 06, 2023 0.3133 0.3197 0.3093 0.3197 5,275 +0.01(+2.21%)
Jun 05, 2023 0.3053 0.3128 0.3053 0.3128 592 +0.01(+2.69%)
Jun 02, 2023 0.3046 0.3046 0.3046 0.3046 500 +0.00(+0.69%)
Jun 01, 2023 0.3210 0.3210 0.3000 0.3025 2,741 -0.01(-2.42%)
May 31, 2023 0.3014 0.3111 0.2978 0.3100 2,310 -0.01(-1.71%)
May 30, 2023 0.3164 0.3258 0.3145 0.3154 46,565 -0.02(-5.85%)
May 26, 2023 0.3150 0.3378 0.3150 0.3350 12,849 -0.01(-2.47%)
May 25, 2023 0.3403 0.3435 0.3403 0.3435 2,370 +0.00(+1.03%)
May 24, 2023 0.3432 0.3432 0.3400 0.3400 5,120 -0.00(-0.96%)
May 23, 2023 0.3547 0.3547 0.3350 0.3433 2,498 -0.02(-6.10%)
May 22, 2023 0.3656 0.3656 0.3526 0.3656 900 +0.01(+2.55%)
May 19, 2023 0.3601 0.3601 0.3565 0.3565 15,382 -0.01(-1.95%)
May 18, 2023 0.3700 0.3754 0.3636 0.3636 12,555 -0.01(-2.36%)
May 17, 2023 0.3724 0.3724 0.3724 0.3724 420 +0.03(+9.72%)
May 16, 2023 0.3394 0.3394 0.3394 0.3394 1,098 -0.02(-6.40%)
May 15, 2023 0.3250 0.3626 0.3250 0.3626 405 +0.01(+3.36%)
May 12, 2023 0.3512 0.3512 0.3381 0.3508 68,470 +0.01(+3.18%)
May 11, 2023 0.3400 0.3400 0.3288 0.3400 2,275 -0.00(-0.76%)
May 10, 2023 0.3594 0.3594 0.3426 0.3426 2,141 -0.01(-3.03%)
May 09, 2023 0.3480 0.3533 0.3480 0.3533 5,250 +0.01(+1.46%)
May 08, 2023 0.3180 0.3556 0.3180 0.3482 15,464 +0.01(+2.41%)
May 05, 2023 0.3500 0.3500 0.3400 0.3400 1,660 -0.00(-0.87%)
May 03, 2023 0.3430 115 +0.00(+0.88%)
May 02, 2023 0.3518 0.3518 0.3312 0.3400 2,400 +0.00(+0.65%)
May 01, 2023 0.3396 0.3396 0.3378 0.3378 490 -0.02(-4.68%)
Apr 28, 2023 0.3544 0.3544 0.3544 0.3544 2,810 +0.03(+9.72%)
Apr 27, 2023 0.3243 0.3299 0.3230 0.3230 2,662 +0.00(+0.03%)
Apr 26, 2023 0.3156 0.3334 0.2910 0.3229 14,540 -0.01(-4.24%)
Apr 25, 2023 0.3372 0.3372 0.3372 0.3372 540 +0.00(+1.17%)
Apr 24, 2023 0.3486 0.3486 0.3333 0.3333 10,003 -0.03(-7.42%)
Apr 21, 2023 0.3661 0.3792 0.3600 0.3600 8,025 -0.03(-6.66%)
Apr 20, 2023 0.3615 0.3857 0.3615 0.3857 3,150 +0.01(+1.71%)
Apr 19, 2023 0.3686 0.3898 0.3613 0.3792 17,140 +0.01(+3.78%)
Apr 18, 2023 0.3600 0.3654 0.3469 0.3654 5,856 +0.01(+4.10%)
Apr 17, 2023 0.3519 0.3519 0.3500 0.3510 26,100 -0.01(-1.54%)
Apr 14, 2023 0.3624 0.3629 0.3565 0.3565 3,070 -0.01(-1.79%)
Apr 13, 2023 0.3402 0.3630 0.3402 0.3630 2,301 +0.04(+10.70%)
Apr 12, 2023 0.3350 0.3473 0.3279 0.3279 20,021 -0.00(-0.64%)
Apr 11, 2023 0.3186 0.3300 0.3186 0.3300 5,600 +0.00(+0.00%)
Apr 10, 2023 0.3000 0.3300 0.3000 0.3300 65,362 +0.01(+2.17%)
Apr 06, 2023 0.3230 0.3230 0.3230 0.3230 2,000 -0.00(-0.03%)
Apr 05, 2023 0.2980 0.3298 0.2980 0.3231 3,605 -0.01(-2.09%)
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.