Advertisement
U.S. Markets open in 4 hrs 59 mins
S&P Futures
5,753.25 +14.75 (+0.26%) Dow Futures
42,008.00 +61.00 (+0.15%) Nasdaq Futures
20,105.25 +83.50 (+0.42%) Russell 2000 Futures
2,206.30 -2.30 (-0.10%) Crude Oil
71.19 +1.93 (+2.79%) Gold
2,763.00 +13.70 (+0.50%)
NanoXplore Inc. (NNXPF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | - | - | - | - | - | - |
| Oct 31, 2024 | 1.7200 | 1.8700 | 1.7200 | 1.7910 | 1.7910 | 21,700 |
| Oct 30, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 10,700 |
| Oct 29, 2024 | 1.9000 | 1.9000 | 1.7900 | 1.7950 | 1.7950 | 35,500 |
| Oct 28, 2024 | 1.9010 | 1.9010 | 1.8600 | 1.8600 | 1.8600 | 2,800 |
| Oct 25, 2024 | 1.9230 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 14,800 |
| Oct 24, 2024 | 1.8600 | 1.9180 | 1.8600 | 1.9180 | 1.9180 | 900 |
| Oct 23, 2024 | 1.8770 | 1.8770 | 1.8300 | 1.8400 | 1.8400 | 16,100 |
| Oct 22, 2024 | 1.9500 | 1.9500 | 1.8600 | 1.8700 | 1.8700 | 5,100 |
| Oct 21, 2024 | 1.9300 | 1.9800 | 1.9170 | 1.9350 | 1.9350 | 47,600 |
| Oct 18, 2024 | 1.8910 | 1.9480 | 1.8910 | 1.9480 | 1.9480 | 6,200 |
| Oct 17, 2024 | 1.8500 | 1.9260 | 1.8500 | 1.9200 | 1.9200 | 12,800 |
| Oct 16, 2024 | 2.0000 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 27,600 |
| Oct 15, 2024 | 1.9500 | 1.9800 | 1.9050 | 1.9500 | 1.9500 | 22,700 |
| Oct 14, 2024 | 1.9250 | 1.9400 | 1.9230 | 1.9330 | 1.9330 | 13,000 |
| Oct 11, 2024 | 1.7500 | 1.9300 | 1.7000 | 1.9300 | 1.9300 | 33,300 |
| Oct 10, 2024 | 1.8300 | 1.8400 | 1.8150 | 1.8350 | 1.8350 | 9,900 |
| Oct 09, 2024 | 1.8200 | 1.8550 | 1.8200 | 1.8400 | 1.8400 | 19,600 |
| Oct 08, 2024 | 1.8500 | 1.8700 | 1.8150 | 1.8150 | 1.8150 | 26,800 |
| Oct 07, 2024 | 1.8100 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 20,500 |
| Oct 04, 2024 | 1.8500 | 1.8600 | 1.7950 | 1.8250 | 1.8250 | 6,100 |
| Oct 03, 2024 | 1.6400 | 1.8540 | 1.6400 | 1.8540 | 1.8540 | 10,800 |
| Oct 02, 2024 | 1.6400 | 1.7200 | 1.6400 | 1.6930 | 1.6930 | 10,300 |
| Oct 01, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6290 | 1.6290 | 8,100 |
| Sep 30, 2024 | 1.6410 | 1.6770 | 1.6100 | 1.6200 | 1.6200 | 24,600 |
| Sep 27, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 23,000 |
| Sep 26, 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6700 | 1.6700 | 23,000 |
| Sep 25, 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6320 | 1.6320 | 26,400 |
| Sep 24, 2024 | 1.6700 | 1.7000 | 1.6500 | 1.6570 | 1.6570 | 16,500 |
| Sep 23, 2024 | 1.7270 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 26,400 |
| Sep 20, 2024 | 1.7000 | 1.7300 | 1.6760 | 1.6800 | 1.6800 | 30,100 |
| Sep 19, 2024 | 1.7460 | 1.7460 | 1.6500 | 1.7270 | 1.7270 | 27,000 |
| Sep 18, 2024 | 1.7000 | 1.7730 | 1.7000 | 1.7300 | 1.7300 | 18,700 |
| Sep 17, 2024 | 1.6000 | 1.7300 | 1.6000 | 1.7100 | 1.7100 | 9,100 |
| Sep 16, 2024 | 1.7000 | 1.7000 | 1.6400 | 1.6820 | 1.6820 | 34,000 |
| Sep 13, 2024 | 1.7200 | 1.7230 | 1.6800 | 1.6800 | 1.6800 | 19,600 |
| Sep 12, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.6700 | 1.6700 | 9,200 |
| Sep 11, 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6670 | 1.6670 | 6,600 |
| Sep 10, 2024 | 1.6620 | 1.6750 | 1.6600 | 1.6690 | 1.6690 | 3,800 |
| Sep 09, 2024 | 1.6860 | 1.6920 | 1.6600 | 1.6650 | 1.6650 | 8,400 |
| Sep 06, 2024 | 1.5960 | 1.6930 | 1.5800 | 1.6820 | 1.6820 | 21,500 |
| Sep 05, 2024 | 1.6520 | 1.6650 | 1.6000 | 1.6000 | 1.6000 | 28,800 |
| Sep 04, 2024 | 1.7700 | 1.7700 | 1.6100 | 1.6900 | 1.6900 | 12,800 |
| Sep 03, 2024 | 1.7000 | 1.7200 | 1.5800 | 1.6370 | 1.6370 | 30,000 |
| Aug 30, 2024 | 1.6910 | 1.7000 | 1.6650 | 1.6650 | 1.6650 | 3,000 |
| Aug 29, 2024 | 1.6500 | 1.6790 | 1.6500 | 1.6700 | 1.6700 | 7,800 |
| Aug 28, 2024 | 1.6460 | 1.6460 | 1.5800 | 1.5880 | 1.5880 | 34,600 |
| Aug 27, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6410 | 1.6410 | 10,000 |
| Aug 26, 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 18,500 |
| Aug 23, 2024 | 1.6700 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 26,300 |
| Aug 22, 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 18,400 |
| Aug 21, 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 14,300 |
| Aug 20, 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 15,600 |
| Aug 19, 2024 | 1.6800 | 1.7250 | 1.6700 | 1.6700 | 1.6700 | 22,100 |
| Aug 16, 2024 | 1.5800 | 1.6700 | 1.5800 | 1.6700 | 1.6700 | 4,900 |
| Aug 15, 2024 | 1.6950 | 1.6950 | 1.6590 | 1.6590 | 1.6590 | 19,800 |
| Aug 14, 2024 | 1.7400 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 5,600 |
| Aug 13, 2024 | 1.6400 | 1.7500 | 1.5900 | 1.7500 | 1.7500 | 96,200 |
| Aug 12, 2024 | 1.7400 | 1.7700 | 1.6300 | 1.6500 | 1.6500 | 25,000 |
| Aug 09, 2024 | 1.6550 | 1.7400 | 1.6550 | 1.7400 | 1.7400 | 6,300 |
| Aug 08, 2024 | 1.7150 | 1.7150 | 1.6350 | 1.6450 | 1.6450 | 18,600 |
| Aug 07, 2024 | 1.6200 | 1.7100 | 1.6000 | 1.6940 | 1.6940 | 14,100 |
| Aug 06, 2024 | 1.6500 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 21,100 |
| Aug 05, 2024 | 1.6500 | 1.6800 | 1.5700 | 1.6750 | 1.6750 | 30,200 |
| Aug 02, 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6850 | 1.6850 | 18,400 |
| Aug 01, 2024 | 1.7530 | 1.8100 | 1.6900 | 1.7200 | 1.7200 | 44,900 |
| Jul 31, 2024 | 1.9100 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 11,300 |
| Jul 30, 2024 | 1.7200 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 22,300 |
| Jul 29, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 22,300 |
| Jul 26, 2024 | 1.8000 | 1.8530 | 1.8000 | 1.8500 | 1.8500 | 34,500 |
| Jul 25, 2024 | 1.7000 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 14,600 |
| Jul 24, 2024 | 1.7600 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 9,300 |
| Jul 23, 2024 | 1.7980 | 1.8000 | 1.7270 | 1.7500 | 1.7500 | 14,300 |
| Jul 22, 2024 | 1.7000 | 1.7550 | 1.6930 | 1.7200 | 1.7200 | 10,800 |
| Jul 19, 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7760 | 1.7760 | 14,300 |
| Jul 18, 2024 | 1.8550 | 1.8550 | 1.7600 | 1.8000 | 1.8000 | 13,500 |
| Jul 17, 2024 | 1.8500 | 1.8500 | 1.7400 | 1.8250 | 1.8250 | 11,700 |
| Jul 16, 2024 | 1.7400 | 1.7700 | 1.7000 | 1.7700 | 1.7700 | 30,300 |
| Jul 15, 2024 | 1.7850 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 23,400 |
| Jul 12, 2024 | 1.8050 | 1.8050 | 1.7800 | 1.8000 | 1.8000 | 11,400 |
| Jul 11, 2024 | 1.7500 | 1.9100 | 1.7500 | 1.7900 | 1.7900 | 19,300 |
| Jul 10, 2024 | 1.8200 | 1.8410 | 1.8000 | 1.8100 | 1.8100 | 9,300 |
| Jul 09, 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8200 | 1.8200 | 28,500 |
| Jul 08, 2024 | 1.8800 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 14,400 |
| Jul 05, 2024 | 1.8700 | 1.9100 | 1.8250 | 1.9100 | 1.9100 | 54,700 |
| Jul 03, 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 7,400 |
| Jul 02, 2024 | 1.8500 | 1.9000 | 1.8000 | 1.8200 | 1.8200 | 8,200 |
| Jul 01, 2024 | 1.8440 | 1.8900 | 1.8400 | 1.8650 | 1.8650 | 16,200 |
| Jun 28, 2024 | 1.8100 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 24,000 |
| Jun 27, 2024 | 1.8100 | 1.8400 | 1.8000 | 1.8300 | 1.8300 | 10,000 |
| Jun 26, 2024 | 1.8300 | 1.8300 | 1.8040 | 1.8200 | 1.8200 | 9,300 |
| Jun 25, 2024 | 1.8200 | 1.8570 | 1.8000 | 1.8210 | 1.8210 | 9,800 |
| Jun 24, 2024 | 1.9000 | 1.9400 | 1.8460 | 1.8460 | 1.8460 | 14,000 |
| Jun 21, 2024 | 1.8300 | 1.8650 | 1.8100 | 1.8510 | 1.8510 | 13,500 |
| Jun 20, 2024 | 1.8000 | 1.8680 | 1.8000 | 1.8200 | 1.8200 | 24,500 |
| Jun 18, 2024 | 1.8350 | 1.9300 | 1.8000 | 1.8050 | 1.8050 | 42,900 |
| Jun 17, 2024 | 1.9500 | 1.9500 | 1.8100 | 1.8500 | 1.8500 | 62,500 |
| Jun 14, 2024 | 1.9300 | 1.9630 | 1.9100 | 1.9300 | 1.9300 | 30,600 |
| Jun 13, 2024 | 2.1000 | 2.1000 | 1.9200 | 1.9600 | 1.9600 | 28,300 |
| Jun 12, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | 2.0600 | 38,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.