Nexe Innovations Inc (NEXE)
TSXV
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.015 | -4.4776119403 | 0.335 | 0.335 | 0.3 | 83354 | 0.31630194 | CS |
4 | 0.02 | 6.66666666667 | 0.3 | 0.38 | 0.27 | 96190 | 0.34002274 | CS |
12 | 0.04 | 14.2857142857 | 0.28 | 0.395 | 0.255 | 74745 | 0.32306511 | CS |
26 | 0.025 | 8.47457627119 | 0.295 | 0.395 | 0.23 | 71819 | 0.31029387 | CS |
52 | 0.045 | 16.3636363636 | 0.275 | 0.395 | 0.175 | 69714 | 0.28018869 | CS |
156 | -0.42 | -56.7567567568 | 0.74 | 1.18 | 0.175 | 78948 | 0.48818322 | CS |
260 | -1.19 | -78.8079470199 | 1.51 | 5.9 | 0.175 | 161876 | 1.61796131 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727214000 | 0.32 | 0.005 | 1.59 | 0.31 | 0.32 | 0.305 | 93477 |
1727127600 | 0.315 | 0 | 0.00 | 0.32 | 0.32 | 0.315 | 13425 |
1726868400 | 0.315 | -0.015 | -4.55 | 0.335 | 0.335 | 0.31 | 41296 |
1726782000 | 0.33 | 0.015 | 4.76 | 0.315 | 0.33 | 0.315 | 5015 |
1726695600 | 0.315 | -0.03 | -8.70 | 0.335 | 0.335 | 0.3 | 263557 |
1726609200 | 0.3449999 | 0.0149999 | 4.55 | 0.32 | 0.35 | 0.32 | 39292 |
1726522800 | 0.33 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.32 | 38300 |
1726263600 | 0.33 | 0.01 | 3.13 | 0.33 | 0.34 | 0.32 | 81800 |
1726177200 | 0.32 | -0.01 | -3.03 | 0.325 | 0.33 | 0.32 | 118709 |
1726090800 | 0.33 | -0.015 | -4.35 | 0.335 | 0.34 | 0.33 | 27220 |
1726004400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
1725918000 | 0.3449999 | -0.025 | -6.76 | 0.37 | 0.37 | 0.33 | 86200 |
1725658800 | 0.37 | 0.09 | 32.14 | 0.2849999 | 0.38 | 0.2849999 | 793967 |
1725572400 | 0.28 | -0.02 | -6.67 | 0.28 | 0.28 | 0.28 | 750 |
1725486000 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.3 | 0.2849999 | 18001 |
1725399600 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.2849999 | 0.2849999 | 599 |
1725054000 | 0.295 | 0.015 | 5.36 | 0.275 | 0.315 | 0.27 | 126750 |
1724967600 | 0.28 | -0.005 | -1.75 | 0.295 | 0.295 | 0.28 | 36411 |
1724881200 | 0.2849999 | -0.015 | -5.00 | 0.3 | 0.3 | 0.2849999 | 34802 |
1724794800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 4703 |
1724708400 | 0.3 | 0 | 0.00 | 0.325 | 0.325 | 0.3 | 8935 |
1724449200 | 0.3 | 0 | 0.00 | 0.3 | 0.32 | 0.3 | 93500 |
1724362800 | 0.3 | 0.02 | 7.14 | 0.29 | 0.31 | 0.29 | 73411 |
1724276400 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.27 | 57420 |
1724190000 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 22700 |
1724103600 | 0.2849999 | 0.0049999 | 1.79 | 0.27 | 0.2849999 | 0.27 | 62643 |
1723844400 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 13020 |
1723758000 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.28 | 74000 |
1723671600 | 0.29 | 0.01 | 3.57 | 0.295 | 0.3 | 0.2849999 | 82846 |
1723585200 | 0.28 | -0.01 | -3.45 | 0.28 | 0.28 | 0.28 | 1170 |
1723498800 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.305 | 0.275 | 230153 |
1723239600 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
1723153200 | 0.2849999 | -0.015 | -5.00 | 0.32 | 0.32 | 0.28 | 34140 |
1723066800 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.2849999 | 53000 |
1722980400 | 0.295 | -0.01 | -3.28 | 0.32 | 0.32 | 0.295 | 56233 |
1722634800 | 0.305 | -0.065 | -17.57 | 0.365 | 0.365 | 0.305 | 105518 |
1722548400 | 0.37 | 0.005 | 1.37 | 0.35 | 0.37 | 0.35 | 67780 |
1722462000 | 0.365 | 0.01 | 2.82 | 0.35 | 0.37 | 0.35 | 36000 |
1722375600 | 0.355 | -0.025 | -6.58 | 0.37 | 0.395 | 0.35 | 216629 |
1722289200 | 0.38 | 0.1 | 35.71 | 0.29 | 0.38 | 0.275 | 421958 |
1722030000 | 0.28 | -0.005 | -1.75 | 0.28 | 0.28 | 0.28 | 4929 |
1721943600 | 0.2849999 | 0.0099999 | 3.64 | 0.275 | 0.29 | 0.275 | 47885 |
1721857200 | 0.275 | 0.02 | 7.84 | 0.255 | 0.28 | 0.255 | 49603 |
1721770800 | 0.255 | -0.015 | -5.56 | 0.275 | 0.275 | 0.255 | 30280 |
1721684400 | 0.27 | 0 | 0.00 | 0.26 | 0.27 | 0.26 | 25145 |
1721425200 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 9515 |
1721338800 | 0.27 | 0.015 | 5.88 | 0.265 | 0.27 | 0.255 | 87206 |
1721252400 | 0.255 | -0.015 | -5.56 | 0.27 | 0.27 | 0.255 | 79483 |
1721166000 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 43815 |
1721079600 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 22075 |
1720820400 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 40850 |
1720734000 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 57512 |
1720647600 | 0.275 | -0.005 | -1.79 | 0.275 | 0.28 | 0.275 | 29756 |
1720561200 | 0.28 | 0.01 | 3.70 | 0.275 | 0.28 | 0.275 | 60622 |
1720474800 | 0.27 | -0.01 | -3.57 | 0.2849999 | 0.2849999 | 0.27 | 66281 |
1720215600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 38710 |
1720129200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 7100 |
1720042800 | 0.28 | -0.005 | -1.75 | 0.28 | 0.295 | 0.28 | 25843 |
1719956400 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 10497 |
1719610800 | 0.28 | -0.02 | -6.67 | 0.29 | 0.29 | 0.275 | 70954 |
1719524400 | 0.3 | 0.0150001 | 5.26 | 0.29 | 0.3 | 0.29 | 75087 |
1719438000 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.29 | 0.2849999 | 5633 |
1719351600 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.2849999 | 21512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.