Nexoptic Technology Corporation (PK) (NXOPF)
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 | 0.00075 | 4.61538461538 | 0.01625 | 0.019 | 0.015 | 34733 | 0.01698057 | CS |
| 4 | -0.0051 | -23.0769230769 | 0.0221 | 0.0253 | 0.012 | 36256 | 0.01760142 | CS |
| 12 | 0.00405 | 31.2741312741 | 0.01295 | 0.04 | 0.012 | 49323 | 0.02460513 | CS |
| 26 | 0.00695 | 69.1542288557 | 0.01005 | 0.04 | 0.005 | 40084 | 0.02087794 | CS |
| 52 | -0.0125 | -42.3728813559 | 0.0295 | 0.04 | 0.005 | 38662 | 0.02133817 | CS |
| 156 | -0.34812 | -95.3439964943 | 0.36512 | 0.3686 | 0.005 | 59509 | 0.09557709 | CS |
| 260 | -0.2802 | -94.2799461642 | 0.2972 | 1.14 | 0.005 | 88692 | 0.3204203 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736375340 | 0.017 | 0 | 0.00 | 0.017 | 0.017 | 0.017 | 0 |
| 1736288940 | 0.017 | 0.002 | 13.33 | 0.019 | 0.019 | 0.017 | 103000 |
| 1736202360 | 0.015 | -0.00125 | -7.69 | 0.018 | 0.018 | 0.015 | 900 |
| 1735943100 | 0.01625 | 0 | 0.00 | 0.01625 | 0.01625 | 0.01625 | 0 |
| 1735856700 | 0.01625 | 0.0007 | 4.50 | 0.01625 | 0.01625 | 0.01625 | 300 |
| 1735683960 | 0.01555 | 0.00195 | 14.34 | 0.012 | 0.01555 | 0.012 | 16480 |
| 1735597740 | 0.0136 | -0.0019 | -12.26 | 0.012 | 0.0155 | 0.012 | 7683 |
| 1735338000 | 0.0155 | -0.0002 | -1.27 | 0.0157 | 0.0157 | 0.0155 | 600 |
| 1735252020 | 0.0157 | -0.0013 | -7.65 | 0.012 | 0.0175 | 0.012 | 21591 |
| 1735078200 | 0.017 | -0.000858 | -4.80 | 0.012 | 0.017 | 0.012 | 4599 |
| 1734992400 | 0.017858 | -0.000742 | -3.99 | 0.015 | 0.017858 | 0.015 | 90162 |
| 1734733200 | 0.0185999 | 0 | 0.00 | 0.0185999 | 0.0185999 | 0.0185999 | 0 |
| 1734646800 | 0.0185999 | 0.0011999 | 6.90 | 0.01915 | 0.0193 | 0.0185999 | 17000 |
| 1734560940 | 0.0174 | -0.0042 | -19.44 | 0.0253 | 0.0253 | 0.015 | 166535 |
| 1734474360 | 0.0216 | 0.00025 | 1.17 | 0.0225 | 0.025 | 0.0216 | 34173 |
| 1734388140 | 0.02135 | 0 | 0.00 | 0.02135 | 0.02135 | 0.02135 | 0 |
| 1734128940 | 0.02135 | -0.0009 | -4.04 | 0.0221 | 0.0221 | 0.0205 | 8300 |
| 1734042300 | 0.02225 | 0 | 0.00 | 0.02225 | 0.02225 | 0.02225 | 0 |
| 1733955900 | 0.02225 | 0.00145 | 6.97 | 0.02 | 0.02225 | 0.02 | 43905 |
| 1733869200 | 0.0208 | -0.003 | -12.61 | 0.0239 | 0.0239 | 0.0208 | 221658 |
| 1733782800 | 0.0238 | -0.00305 | -11.36 | 0.0229 | 0.025164 | 0.0229 | 88075 |
| 1733523900 | 0.02685 | 0 | 0.00 | 0.02685 | 0.02685 | 0.02685 | 0 |
| 1733437500 | 0.02685 | 0.00265 | 10.95 | 0.02685 | 0.02685 | 0.02685 | 100 |
| 1733350980 | 0.0242 | -0.00066 | -2.65 | 0.0242 | 0.0242 | 0.0242 | 10000 |
| 1733264700 | 0.02486 | 6.0E-5 | 0.24 | 0.0308 | 0.0308 | 0.0248 | 2345 |
| 1733178180 | 0.0248 | 0.0019 | 8.30 | 0.0229 | 0.02771 | 0.0229 | 18004 |
| 1732919340 | 0.0229 | 0 | 0.00 | 0.0229 | 0.0229 | 0.0229 | 0 |
| 1732746540 | 0.0229 | -0.0014 | -5.76 | 0.0229 | 0.0229 | 0.0229 | 550 |
| 1732660140 | 0.0243 | -0.0018 | -6.90 | 0.0257 | 0.02575 | 0.0229 | 47260 |
| 1732573560 | 0.0261 | 0.00185 | 7.63 | 0.0245 | 0.0288 | 0.0245 | 104100 |
| 1732314000 | 0.02425 | -0.00145 | -5.64 | 0.0256 | 0.0256 | 0.02425 | 3000 |
| 1732227900 | 0.0257 | 0.00125 | 5.11 | 0.02625 | 0.0288 | 0.0229 | 106000 |
| 1732141740 | 0.02445 | -0.00255 | -9.44 | 0.025 | 0.026 | 0.02445 | 27000 |
| 1732054800 | 0.027 | 0.00105 | 4.05 | 0.027 | 0.027 | 0.027 | 1000 |
| 1731968400 | 0.02595 | 0 | 0.00 | 0.02595 | 0.02595 | 0.02595 | 0 |
| 1731709200 | 0.02595 | 0 | 0.00 | 0.02595 | 0.02595 | 0.02595 | 0 |
| 1731622800 | 0.02595 | -0.0011 | -4.07 | 0.027 | 0.027 | 0.02595 | 5000 |
| 1731536760 | 0.02705 | -0.00545 | -16.77 | 0.0229 | 0.0324 | 0.0229 | 25500 |
| 1731450480 | 0.0325 | 0.0053 | 19.49 | 0.0293 | 0.0325 | 0.02608 | 12345 |
| 1731363600 | 0.0272 | -0.0018 | -6.21 | 0.0229 | 0.03 | 0.0229 | 13426 |
| 1731104400 | 0.029 | -0.0004 | -1.36 | 0.029 | 0.029 | 0.029 | 5000 |
| 1731018540 | 0.0294 | 0 | 0.00 | 0.0251 | 0.0294 | 0.0251 | 2000 |
| 1730931600 | 0.0294 | -5.0E-5 | -0.17 | 0.0261 | 0.0294 | 0.023 | 36942 |
| 1730845680 | 0.02945 | 0.0022 | 8.07 | 0.03 | 0.03 | 0.02664 | 19000 |
| 1730759160 | 0.02725 | -0.0062 | -18.54 | 0.0337999 | 0.0337999 | 0.0251 | 61579 |
| 1730496420 | 0.03345 | 0.008 | 31.43 | 0.03 | 0.04 | 0.0276 | 120950 |
| 1730409900 | 0.02545 | 0 | 0.00 | 0.02545 | 0.02545 | 0.02545 | 0 |
| 1730323500 | 0.02545 | -0.00855 | -25.15 | 0.02545 | 0.02545 | 0.02545 | 14500 |
| 1730237280 | 0.034 | 0.000265 | 0.79 | 0.03585 | 0.03585 | 0.0214999 | 26891 |
| 1730150880 | 0.033735 | 0.019735 | 140.96 | 0.0198 | 0.04 | 0.0198 | 512209 |
| 1729891500 | 0.014 | -0.00215 | -13.31 | 0.0193 | 0.0198 | 0.014 | 106300 |
| 1729805160 | 0.01615 | 0.00165 | 11.38 | 0.0139 | 0.0193 | 0.0139 | 110746 |
| 1729718940 | 0.0145 | -0.00025 | -1.69 | 0.013 | 0.0145 | 0.013 | 19500 |
| 1729632300 | 0.01475 | 0.00025 | 1.72 | 0.01475 | 0.01475 | 0.01475 | 1840 |
| 1729545600 | 0.0145 | 0.00155 | 11.97 | 0.01295 | 0.0145 | 0.01295 | 17500 |
| 1729286400 | 0.01295 | 0 | 0.00 | 0.01295 | 0.01295 | 0.01295 | 0 |
| 1729200000 | 0.01295 | -0.00125 | -8.80 | 0.01295 | 0.01295 | 0.01295 | 13325 |
| 1729113960 | 0.0142 | -0.0017 | -10.69 | 0.01295 | 0.0156 | 0.01295 | 39115 |
| 1729027680 | 0.0159 | 0.00295 | 22.78 | 0.0123 | 0.0159 | 0.0123 | 26525 |
| 1728941100 | 0.01295 | 0 | 0.00 | 0.01295 | 0.01295 | 0.01295 | 0 |
| 1728681900 | 0.01295 | -0.00045 | -3.36 | 0.01295 | 0.01295 | 0.0115 | 87500 |
| 1728595560 | 0.0134 | -0.0025 | -15.72 | 0.0158 | 0.0159 | 0.0125 | 92980 |
| 1728508980 | 0.0159 | 0 | 0.00 | 0.0159 | 0.0159 | 0.0159 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
