Nanoxplore Inc (QX) (NNXPF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.138 | 9.85714285714 | 1.4 | 1.56 | 1.39 | 23858 | 1.51790321 | CS |
| 4 | -0.0595 | -3.72456964006 | 1.5975 | 1.67 | 1.39 | 30826 | 1.54526306 | CS |
| 12 | -0.102 | -6.21951219512 | 1.64 | 2.01 | 1.39 | 27434 | 1.68271246 | CS |
| 26 | -0.292 | -15.956284153 | 1.83 | 2.01 | 1.39 | 23058 | 1.69967332 | CS |
| 52 | -0.092 | -5.64417177914 | 1.63 | 2.2 | 1.39 | 26922 | 1.76576696 | CS |
| 156 | -3.952 | -71.985428051 | 5.49 | 5.49 | 1.38 | 20812 | 2.20370179 | CS |
| 260 | 0.558 | 56.9387755102 | 0.98 | 7.26 | 0.580428 | 24964 | 2.6617691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735078200 | 1.538 | 0 | 0.20 | 1.51 | 1.5499 | 1.51 | 19889 |
| 1734992400 | 1.535 | 0 | 0.10 | 1.55 | 1.56 | 1.52 | 19308 |
| 1734733200 | 1.5335 | 0.08 | 5.40 | 1.3899999 | 1.5335 | 1.3899999 | 35765 |
| 1734646800 | 1.455 | -0.04 | -2.55 | 1.4 | 1.5 | 1.4 | 20470 |
| 1734560940 | 1.493 | 0.01 | 0.88 | 1.48 | 1.5195 | 1.465 | 46974 |
| 1734474360 | 1.48 | -0.03 | -1.99 | 1.48 | 1.5 | 1.445 | 83823 |
| 1734388140 | 1.51 | -0.03 | -2.14 | 1.5335 | 1.56 | 1.48 | 57013 |
| 1734128940 | 1.543 | -0.05 | -3.26 | 1.65 | 1.65 | 1.538 | 19656 |
| 1734042480 | 1.595 | -0.01 | -0.31 | 1.62 | 1.62 | 1.59 | 8308 |
| 1733955900 | 1.6 | 0.04 | 2.56 | 1.67 | 1.67 | 1.58 | 40697 |
| 1733869200 | 1.56 | -0.03 | -1.92 | 1.53 | 1.58 | 1.53 | 45705 |
| 1733782800 | 1.5905 | -0.03 | -1.82 | 1.57 | 1.6565 | 1.57 | 19644 |
| 1733523600 | 1.62 | 0 | 0.00 | 1.6299999 | 1.633 | 1.61 | 13394 |
| 1733437500 | 1.62 | 0.08 | 5.19 | 1.54 | 1.625 | 1.52 | 33454 |
| 1733350980 | 1.54 | -0.08 | -4.94 | 1.623 | 1.623 | 1.54 | 35858 |
| 1733264700 | 1.62 | -0.02 | -1.22 | 1.62 | 1.6505 | 1.62 | 4160 |
| 1733178180 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.6500999 | 1.62 | 46460 |
| 1732918200 | 1.6299999 | 0.02 | 1.05 | 1.5975 | 1.6299999 | 1.5975 | 4290 |
| 1732746540 | 1.613 | 0.02 | 1.45 | 1.6065 | 1.635 | 1.592 | 11861 |
| 1732660140 | 1.59 | -0.06 | -3.64 | 1.65 | 1.65 | 1.566 | 21196 |
| 1732573560 | 1.65 | 0.05 | 2.93 | 1.61 | 1.66 | 1.599 | 19679 |
| 1732314000 | 1.603 | -0 | -0.03 | 1.6399999 | 1.6399999 | 1.55 | 35552 |
| 1732227900 | 1.6035 | 0 | 0.22 | 1.55 | 1.61 | 1.55 | 9396 |
| 1732141740 | 1.6 | -0.03 | -1.87 | 1.55 | 1.67 | 1.55 | 5564 |
| 1732054800 | 1.6305 | 0.01 | 0.57 | 1.6256 | 1.643 | 1.617 | 15743 |
| 1731968640 | 1.6213 | 0.03 | 1.97 | 1.57 | 1.6213 | 1.5658 | 37423 |
| 1731709260 | 1.59 | -0.06 | -3.46 | 1.656 | 1.656 | 1.582 | 33718 |
| 1731622800 | 1.647 | 0.01 | 0.43 | 1.62 | 1.68 | 1.62 | 14581 |
| 1731536760 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.693 | 1.6305 | 26397 |
| 1731450480 | 1.68 | -0.03 | -1.75 | 1.7 | 1.713864 | 1.67 | 16716 |
| 1731363600 | 1.71 | 0 | 0.29 | 1.765 | 1.78 | 1.65 | 38491 |
| 1731104400 | 1.705 | 0.01 | 0.29 | 1.8 | 1.8 | 1.65 | 100309 |
| 1731018540 | 1.7 | -0.01 | -0.58 | 1.83 | 1.83 | 1.7 | 40922 |
| 1730931600 | 1.71 | -0.1 | -5.32 | 1.73 | 1.81 | 1.71 | 126489 |
| 1730845680 | 1.806 | 0.03 | 1.46 | 1.8 | 1.81 | 1.73 | 43259 |
| 1730759160 | 1.78 | 0.05 | 2.86 | 1.8 | 1.8165 | 1.74 | 67058 |
| 1730496420 | 1.7305 | -0.06 | -3.38 | 1.795 | 1.795 | 1.7305 | 7432 |
| 1730409780 | 1.791 | 0 | 0.06 | 1.72 | 1.87 | 1.72 | 21661 |
| 1730323500 | 1.79 | -0.01 | -0.28 | 1.8 | 1.8 | 1.75 | 10670 |
| 1730237280 | 1.795 | -0.07 | -3.49 | 1.9 | 1.9 | 1.7901 | 35455 |
| 1730150880 | 1.86 | -0.03 | -1.59 | 1.9005 | 1.9005 | 1.86 | 2755 |
| 1729891500 | 1.89 | -0.03 | -1.46 | 1.923 | 1.95 | 1.89 | 14758 |
| 1729805160 | 1.918 | 0.08 | 4.24 | 1.86 | 1.918 | 1.86 | 856 |
| 1729718940 | 1.84 | -0.03 | -1.60 | 1.877 | 1.877 | 1.83 | 16056 |
| 1729632300 | 1.87 | -0.07 | -3.36 | 1.95 | 1.95 | 1.86 | 5121 |
| 1729545600 | 1.935 | -0.01 | -0.64 | 1.93 | 1.98 | 1.9174 | 47596 |
| 1729286400 | 1.9475 | 0.03 | 1.43 | 1.891 | 1.9475 | 1.891 | 6152 |
| 1729200000 | 1.92 | -0.03 | -1.54 | 1.85 | 1.926 | 1.85 | 12752 |
| 1729113960 | 1.95 | 0 | 0.00 | 2 | 2.0099999 | 1.95 | 27629 |
| 1729027680 | 1.95 | 0.02 | 0.88 | 1.95 | 1.98 | 1.905 | 22685 |
| 1728941220 | 1.933 | 0 | 0.16 | 1.925 | 1.94 | 1.923 | 13030 |
| 1728681900 | 1.9299 | 0.09 | 5.17 | 1.75 | 1.9299 | 1.7 | 33273 |
| 1728595560 | 1.835 | -0.01 | -0.27 | 1.83 | 1.84 | 1.815 | 9941 |
| 1728508800 | 1.84 | 0.03 | 1.38 | 1.82 | 1.855 | 1.82 | 19606 |
| 1728422580 | 1.815 | -0.11 | -5.47 | 1.85 | 1.93 | 1.815 | 26795 |
| 1728336000 | 1.92 | 0.1 | 5.21 | 1.81 | 1.92 | 1.8 | 20542 |
| 1728077220 | 1.825 | -0.03 | -1.54 | 1.85 | 1.86 | 1.795 | 6084 |
| 1727990760 | 1.8535 | 0.16 | 9.48 | 1.6399999 | 1.8535 | 1.6399999 | 10823 |
| 1727904000 | 1.693 | 0.06 | 3.96 | 1.6404 | 1.72 | 1.6399999 | 10310 |
| 1727818140 | 1.6285 | 0.01 | 0.52 | 1.6495 | 1.6495 | 1.61 | 8120 |
| 1727731380 | 1.62 | -0.03 | -1.82 | 1.641 | 1.677 | 1.61 | 24598 |
| 1727472000 | 1.65 | -0.02 | -1.20 | 1.7 | 1.7 | 1.6399999 | 23035 |
| 1727386200 | 1.67 | 0.04 | 2.36 | 1.6299999 | 1.69 | 1.6299999 | 23023 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
