NXO

Nexoptic Technology Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type
Nexoptic Technology Corp NXO TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -13.89% 0.31 15:43:11
Open Price Low Price High Price Close Price Prev Close
0.37 0.31 0.37 0.31 0.36
more quote information »

NXO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.410.420.310.3773057186,312-0.10-24.39%
1 Month0.570.570.310.4387091221,160-0.26-45.61%
3 Months0.840.940.310.6343875261,954-0.53-63.1%
6 Months0.2551.070.180.570691527,7650.05521.57%
1 Year0.4751.070.180.4916313421,566-0.165-34.74%
3 Years0.641.530.170.5594609294,860-0.33-51.56%
5 Years1.453.760.171.07302,487-1.14-78.62%

NXO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.31 -0.05 -13.89% 0.37 0.37 0.31 505,125
Jan 20 2022 0.36 -0.025 -6.49% 0.39 0.40 0.36 365,129
Jan 19 2022 0.385 0.00 0.0% 0.395 0.40 0.38 226,868
Jan 18 2022 0.385 -0.025 -6.1% 0.41 0.41 0.385 174,089
Jan 17 2022 0.41 0.02 5.13% 0.40 0.42 0.40 56,656
Jan 14 2022 0.39 -0.01 -2.5% 0.41 0.41 0.39 108,818
Jan 13 2022 0.40 0.005 1.27% 0.405 0.42 0.40 81,271
Jan 12 2022 0.395 -0.02 -4.82% 0.41 0.42 0.395 197,525
Jan 11 2022 0.415 0.00 0.0% 0.425 0.44 0.385 440,733
Jan 10 2022 0.415 -0.06 -12.63% 0.485 0.485 0.415 500,390
Jan 07 2022 0.475 -0.015 -3.06% 0.485 0.485 0.46 169,946
Jan 06 2022 0.49 -0.02 -3.92% 0.52 0.52 0.49 159,427
Jan 05 2022 0.51 0.02 4.08% 0.485 0.53 0.485 163,433
Jan 04 2022 0.49 0.005 1.03% 0.47 0.50 0.46 434,976
Dec 31 2021 0.485 -0.015 -3.0% 0.495 0.50 0.46 244,122
Dec 30 2021 0.50 -0.01 -1.96% 0.53 0.53 0.49 145,570
Dec 29 2021 0.51 -0.02 -3.77% 0.54 0.54 0.50 188,955
Dec 24 2021 0.53 -0.01 -1.85% 0.57 0.57 0.52 101,806
Dec 23 2021 0.54 -0.04 -6.9% 0.60 0.60 0.54 155,126
See More Historical Prices »


Your Recent History
TSXV
NXO
Nexoptic T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.