Nexliving Communities Inc (NXLV)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 2.68817204301 | 1.86 | 1.95 | 1.85 | 2224 | 1.89172662 | CS |
| 4 | 0.24 | 14.371257485 | 1.67 | 1.95 | 1.65 | 4730 | 1.71748517 | CS |
| 12 | 0.14 | 7.90960451977 | 1.77 | 1.95 | 1.61 | 4372 | 1.73780003 | CS |
| 26 | 0.01 | 0.526315789474 | 1.9 | 2.5 | 1.61 | 4681 | 1.94522667 | CS |
| 52 | 1.79 | 1491.66666667 | 0.12 | 2.5 | 0.11 | 12059 | 0.9493783 | CS |
| 156 | 1.72 | 905.263157895 | 0.19 | 2.5 | 0.11 | 56980 | 0.21711877 | CS |
| 260 | 1.73 | 961.111111111 | 0.18 | 2.5 | 0.11 | 56739 | 0.21612062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 1.91 | 0 | 0.00 | 1.9 | 1.95 | 1.9 | 2900 |
| 1720820400 | 1.91 | 0.01 | 0.53 | 1.9 | 1.91 | 1.88 | 2500 |
| 1720734000 | 1.9 | 0.05 | 2.70 | 1.85 | 1.9 | 1.85 | 5800 |
| 1720647600 | 1.85 | -0.04 | -2.12 | 1.85 | 1.85 | 1.85 | 720 |
| 1720561200 | 1.89 | 0.04 | 2.16 | 1.89 | 1.89 | 1.89 | 600 |
| 1720474800 | 1.85 | -0.01 | -0.54 | 1.86 | 1.86 | 1.85 | 1500 |
| 1720215600 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1720129200 | 1.86 | 0.01 | 0.54 | 1.9 | 1.9 | 1.86 | 1300 |
| 1720042800 | 1.85 | 0.1 | 5.71 | 1.75 | 1.89 | 1.75 | 3600 |
| 1719956400 | 1.75 | 0.05 | 2.94 | 1.74 | 1.75 | 1.74 | 1802 |
| 1719610800 | 1.7 | 0.02 | 1.19 | 1.68 | 1.7 | 1.68 | 12459 |
| 1719524400 | 1.68 | 0 | 0.00 | 1.66 | 1.7 | 1.65 | 16000 |
| 1719438000 | 1.68 | 0.01 | 0.60 | 1.67 | 1.68 | 1.66 | 4250 |
| 1719351600 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 100 |
| 1719265200 | 1.67 | 0.02 | 1.21 | 1.67 | 1.67 | 1.67 | 19900 |
| 1719006000 | 1.65 | -0.02 | -1.20 | 1.67 | 1.67 | 1.65 | 400 |
| 1718919600 | 1.67 | -0.01 | -0.60 | 1.68 | 1.68 | 1.66 | 9112 |
| 1718833200 | 1.68 | 0.02 | 1.20 | 1.68 | 1.68 | 1.68 | 1000 |
| 1718746800 | 1.66 | -0.01 | -0.60 | 1.68 | 1.68 | 1.66 | 4000 |
| 1718660400 | 1.67 | -0.01 | -0.60 | 1.67 | 1.67 | 1.67 | 100 |
| 1718401200 | 1.68 | -0.04 | -2.33 | 1.7 | 1.7 | 1.68 | 1300 |
| 1718314800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1718228400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1718142000 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1718055600 | 1.72 | 0.04 | 2.38 | 1.72 | 1.72 | 1.72 | 100 |
| 1717796400 | 1.68 | -0.09 | -5.08 | 1.76 | 1.76 | 1.67 | 7450 |
| 1717710000 | 1.77 | 0.01 | 0.57 | 1.76 | 1.8 | 1.76 | 17900 |
| 1717623600 | 1.76 | 0.01 | 0.57 | 1.75 | 1.76 | 1.75 | 1455 |
| 1717537200 | 1.75 | 0.03 | 1.74 | 1.75 | 1.75 | 1.75 | 5100 |
| 1717450800 | 1.72 | -0.04 | -2.27 | 1.72 | 1.72 | 1.72 | 320 |
| 1717191600 | 1.76 | 0.04 | 2.33 | 1.76 | 1.76 | 1.76 | 1400 |
| 1717105200 | 1.72 | 0.02 | 1.18 | 1.7 | 1.72 | 1.7 | 357 |
| 1717018800 | 1.7 | -0.05 | -2.86 | 1.7 | 1.7 | 1.67 | 2100 |
| 1716932400 | 1.75 | -0.02 | -1.13 | 1.77 | 1.77 | 1.71 | 3300 |
| 1716846000 | 1.77 | 0.04 | 2.31 | 1.77 | 1.77 | 1.77 | 200 |
| 1716586800 | 1.73 | -0.02 | -1.14 | 1.73 | 1.73 | 1.73 | 500 |
| 1716500400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1716414000 | 1.75 | -0.01 | -0.57 | 1.76 | 1.78 | 1.75 | 7100 |
| 1716327600 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 300 |
| 1715982000 | 1.76 | 0.01 | 0.57 | 1.76 | 1.76 | 1.76 | 2100 |
| 1715895600 | 1.75 | 0.07 | 4.17 | 1.73 | 1.81 | 1.73 | 3205 |
| 1715809200 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1715722800 | 1.68 | 0.05 | 3.07 | 1.68 | 1.68 | 1.68 | 533 |
| 1715636400 | 1.6299999 | -0.02 | -1.21 | 1.68 | 1.68 | 1.6299999 | 1100 |
| 1715377200 | 1.65 | -0.03 | -1.79 | 1.65 | 1.65 | 1.65 | 3000 |
| 1715290800 | 1.68 | -0.02 | -1.18 | 1.65 | 1.68 | 1.61 | 8300 |
| 1715204400 | 1.7 | -0.01 | -0.58 | 1.7 | 1.73 | 1.65 | 20700 |
| 1715118000 | 1.71 | 0.01 | 0.59 | 1.73 | 1.73 | 1.71 | 3000 |
| 1715031600 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 3400 |
| 1714772400 | 1.75 | 0.03 | 1.74 | 1.79 | 1.79 | 1.75 | 2100 |
| 1714686000 | 1.72 | -0.07 | -3.91 | 1.78 | 1.78 | 1.72 | 5700 |
| 1714599600 | 1.79 | -0.01 | -0.56 | 1.8 | 1.8 | 1.79 | 6501 |
| 1714513200 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.8 | 3600 |
| 1714426800 | 1.85 | 0 | 0.00 | 1.82 | 1.9 | 1.81 | 10505 |
| 1714167600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1714081200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 3800 |
| 1713994800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 3700 |
| 1713908400 | 1.85 | 0.08 | 4.52 | 1.75 | 1.85 | 1.73 | 6702 |
| 1713822000 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 1000 |
| 1713562800 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 1000 |
| 1713476400 | 1.77 | -0.02 | -1.12 | 1.78 | 1.78 | 1.77 | 4700 |
| 1713390000 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1713303600 | 1.79 | -0.02 | -1.10 | 1.81 | 1.81 | 1.79 | 2900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
