Nanalysis Scientific Corporation (QX) (NSCIF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0239 | -7.48746867168 | 0.3192 | 0.3192 | 0.292288 | 24480 | 0.30220606 | CS |
| 4 | -0.0057 | -1.89368770764 | 0.301 | 0.3192 | 0.2851 | 28123 | 0.30230981 | CS |
| 12 | -0.0415 | -12.3218527316 | 0.3368 | 0.3581 | 0.2851 | 52587 | 0.31952661 | CS |
| 26 | 0.0033 | 1.1301369863 | 0.292 | 0.45 | 0.251 | 78248 | 0.30388578 | CS |
| 52 | -0.13902 | -32.0086572113 | 0.43432 | 0.45 | 0.251 | 50640 | 0.30749483 | CS |
| 156 | -0.7047 | -70.47 | 1 | 1.3729 | 0.251 | 50174 | 0.66703346 | CS |
| 260 | -0.0992 | -25.1457541191 | 0.3945 | 1.3729 | 0.251 | 53118 | 0.69378158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288300 | 0.2953 | 0 | 0.00 | 0.2953 | 0.2953 | 0.2953 | 0 |
| 1722029100 | 0.2953 | -0.0047 | -1.57 | 0.2933 | 0.2953 | 0.2933 | 19400 |
| 1721942400 | 0.3 | 0.0006 | 0.20 | 0.292288 | 0.3 | 0.292288 | 12000 |
| 1721856480 | 0.2994 | -0.0044 | -1.45 | 0.3 | 0.30625 | 0.2933 | 14000 |
| 1721770140 | 0.3038 | -0.0154 | -4.82 | 0.3082559 | 0.3082559 | 0.3 | 72001 |
| 1721683740 | 0.3192 | 0.0063 | 2.01 | 0.3192 | 0.3192 | 0.3192 | 5000 |
| 1721424120 | 0.3129 | 0 | 0.00 | 0.3129 | 0.3129 | 0.3129 | 0 |
| 1721337720 | 0.3129 | 0 | 0.00 | 0.3129 | 0.3129 | 0.3129 | 0 |
| 1721251320 | 0.3129 | -0.00065 | -0.21 | 0.3191 | 0.3191 | 0.3129 | 3000 |
| 1721164920 | 0.31355 | 0.0084 | 2.75 | 0.3088 | 0.31355 | 0.3088 | 8500 |
| 1721078940 | 0.30515 | -0.00355 | -1.15 | 0.2851 | 0.3086999 | 0.2851 | 37000 |
| 1720819200 | 0.3086999 | 0.0090999 | 3.04 | 0.299 | 0.3086999 | 0.299 | 6900 |
| 1720733280 | 0.2996 | 0 | 0.00 | 0.2996 | 0.2996 | 0.2996 | 0 |
| 1720646880 | 0.2996 | -0.0091 | -2.95 | 0.2851 | 0.2996 | 0.2851 | 38200 |
| 1720560540 | 0.3086999 | 0.0104999 | 3.52 | 0.2967 | 0.3086999 | 0.2967 | 52100 |
| 1720473000 | 0.2982 | 0 | 0.00 | 0.2982 | 0.2982 | 0.2982 | 0 |
| 1720213800 | 0.2982 | 0 | 0.00 | 0.2982 | 0.2982 | 0.2982 | 0 |
| 1720041000 | 0.2982 | 0.001 | 0.34 | 0.2982 | 0.2982 | 0.2982 | 5000 |
| 1719955740 | 0.2972 | -0.0108 | -3.51 | 0.301 | 0.304 | 0.2972 | 92500 |
| 1719869220 | 0.308 | 0 | 0.00 | 0.308 | 0.308 | 0.308 | 0 |
| 1719610020 | 0.308 | 0.0229 | 8.03 | 0.2999 | 0.308 | 0.29485 | 45000 |
| 1719523740 | 0.2851 | 0 | 0.00 | 0.2851 | 0.2851 | 0.2851 | 0 |
| 1719437340 | 0.2851 | 0 | 0.00 | 0.2851 | 0.2851 | 0.2851 | 0 |
| 1719350940 | 0.2851 | 0 | 0.00 | 0.2851 | 0.2851 | 0.2851 | 0 |
| 1719264540 | 0.2851 | -0.0179 | -5.91 | 0.29585 | 0.29585 | 0.2851 | 32500 |
| 1719005220 | 0.303 | -0.0013 | -0.43 | 0.315 | 0.3325 | 0.29 | 120300 |
| 1718918640 | 0.3043 | 0.0043 | 1.43 | 0.2975 | 0.305 | 0.29 | 70316 |
| 1718746140 | 0.3 | 0.01 | 3.45 | 0.3001 | 0.3001 | 0.3 | 4000 |
| 1718659680 | 0.29 | -0.01 | -3.33 | 0.31185 | 0.31185 | 0.29 | 184035 |
| 1718400300 | 0.3 | -0.0392 | -11.56 | 0.33 | 0.33 | 0.3 | 163060 |
| 1718314080 | 0.3392 | 0 | 0.00 | 0.3392 | 0.3392 | 0.3392 | 0 |
| 1718227680 | 0.3392 | 0 | 0.00 | 0.3392 | 0.3392 | 0.3392 | 0 |
| 1718141280 | 0.3392 | 0 | 0.00 | 0.3392 | 0.3392 | 0.3392 | 0 |
| 1718054880 | 0.3392 | 0.0052 | 1.56 | 0.338529 | 0.3392 | 0.338529 | 2300 |
| 1717795800 | 0.334 | 0 | 0.00 | 0.334 | 0.334 | 0.334 | 0 |
| 1717709400 | 0.334 | 0.0079 | 2.42 | 0.334 | 0.334 | 0.334 | 2500 |
| 1717622460 | 0.3261 | -0.0039 | -1.18 | 0.32 | 0.3261 | 0.32 | 14502 |
| 1717536360 | 0.33 | 0.01 | 3.13 | 0.32865 | 0.3346 | 0.32865 | 10500 |
| 1717450140 | 0.32 | 0.003 | 0.95 | 0.32275 | 0.32275 | 0.32 | 3000 |
| 1717190940 | 0.317 | -0.0102 | -3.12 | 0.33 | 0.33 | 0.3135 | 95211 |
| 1717104540 | 0.3272 | 0.0039001 | 1.21 | 0.328 | 0.3414499 | 0.3272 | 98800 |
| 1717018020 | 0.3232999 | 0.0048999 | 1.54 | 0.3225 | 0.3232999 | 0.3225 | 50000 |
| 1716931740 | 0.3184 | -0.0001 | -0.03 | 0.3184 | 0.3184 | 0.3184 | 5000 |
| 1716585840 | 0.3185 | -0.0039 | -1.21 | 0.3413 | 0.3413 | 0.315 | 39858 |
| 1716499740 | 0.3224 | -0.0093 | -2.80 | 0.325 | 0.325 | 0.3224 | 35000 |
| 1716412800 | 0.3317 | -0.0217 | -6.14 | 0.3525499 | 0.3525499 | 0.3317 | 44806 |
| 1716326940 | 0.3534 | 0.01555 | 4.60 | 0.352 | 0.3541 | 0.352 | 51400 |
| 1716240180 | 0.33785 | 0.00785 | 2.38 | 0.33785 | 0.33785 | 0.33785 | 200 |
| 1715981340 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1715894940 | 0.33 | -0.02 | -5.71 | 0.35204 | 0.35204 | 0.315 | 230050 |
| 1715808000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1715721600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1715635200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 10000 |
| 1715376000 | 0.35 | 0.0025001 | 0.72 | 0.3474999 | 0.3580999 | 0.3474999 | 117258 |
| 1715289720 | 0.3474999 | -0.0029 | -0.83 | 0.3476 | 0.3476 | 0.3474999 | 3500 |
| 1715203200 | 0.3504 | 0.0052 | 1.51 | 0.3464 | 0.3515 | 0.3464 | 98450 |
| 1715117340 | 0.3452 | -0.0063 | -1.79 | 0.3535 | 0.3554 | 0.34 | 215000 |
| 1715030940 | 0.3515 | 0.0333 | 10.47 | 0.3368 | 0.3516 | 0.3368 | 43904 |
| 1714771740 | 0.3182 | 0.0232 | 7.86 | 0.3182 | 0.3182 | 0.3182 | 2000 |
| 1714685340 | 0.295 | -0.005 | -1.67 | 0.3 | 0.3 | 0.295 | 62154 |
| 1714598400 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 10500 |
| 1714512600 | 0.295 | -0.0306 | -9.40 | 0.3237 | 0.3237 | 0.29 | 280154 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
