Nexoptic Technology Corporation (PK) (NXOPF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0013 | 5.6768558952 | 0.0229 | 0.0308 | 0.0229 | 6966 | 0.02475673 | CS |
| 4 | -0.0019 | -7.27969348659 | 0.0261 | 0.0325 | 0.0229 | 25592 | 0.02623559 | CS |
| 12 | 0.0115 | 90.5511811024 | 0.0127 | 0.04 | 0.0051 | 44841 | 0.02355018 | CS |
| 26 | -0.00585 | -19.4675540765 | 0.03005 | 0.04 | 0.005 | 37635 | 0.02023844 | CS |
| 52 | -0.00816 | -25.21631644 | 0.03236 | 0.04 | 0.005 | 39034 | 0.02262053 | CS |
| 156 | -0.3837 | -94.0671733268 | 0.4079 | 0.5431 | 0.005 | 63871 | 0.12764161 | CS |
| 260 | -0.2679 | -91.715166039 | 0.2921 | 1.14 | 0.005 | 88448 | 0.32271003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728422580 | 0.0159 | -0.0001 | -0.63 | 0.0125 | 0.0159 | 0.0125 | 18434 |
| 1728336000 | 0.016 | -0.0038 | -19.19 | 0.01089 | 0.016 | 0.0051 | 145000 |
| 1728077160 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
| 1727990760 | 0.0198 | 0.0003 | 1.54 | 0.0087 | 0.0198 | 0.0087 | 17500 |
| 1727904000 | 0.0195 | 0.0054 | 38.30 | 0.0087 | 0.0195 | 0.0087 | 23995 |
| 1727818140 | 0.0141 | -0.0052 | -26.94 | 0.0141 | 0.0141 | 0.0141 | 12500 |
| 1727731200 | 0.0193 | 0 | 0.00 | 0.0193 | 0.0193 | 0.0193 | 0 |
| 1727472000 | 0.0193 | 0.00525 | 37.37 | 0.0193 | 0.0193 | 0.0193 | 10000 |
| 1727386200 | 0.01405 | 0 | 0.00 | 0.01405 | 0.01405 | 0.01405 | 13 |
| 1727299200 | 0.01405 | 0 | 0.00 | 0.01405 | 0.01405 | 0.01405 | 0 |
| 1727212800 | 0.01405 | -0.00265 | -15.87 | 0.0087 | 0.01405 | 0.0087 | 27200 |
| 1727126940 | 0.0167 | -0.0028 | -14.36 | 0.0086 | 0.0167 | 0.0086 | 76900 |
| 1726867200 | 0.0195 | 0.0027 | 16.07 | 0.019 | 0.0195 | 0.019 | 10700 |
| 1726781220 | 0.0168 | 0.00275 | 19.57 | 0.0168 | 0.0168 | 0.0168 | 5000 |
| 1726694460 | 0.01405 | 0.00495 | 54.40 | 0.0086 | 0.01405 | 0.0086 | 11000 |
| 1726608240 | 0.0091 | -0.0106 | -53.81 | 0.01975 | 0.01975 | 0.0085 | 41450 |
| 1726521720 | 0.0197 | -0.0002 | -1.01 | 0.0197 | 0.0197 | 0.0197 | 10000 |
| 1726262940 | 0.0199 | 0 | 0.00 | 0.0199 | 0.0199 | 0.0199 | 0 |
| 1726176540 | 0.0199 | 0.0072 | 56.69 | 0.0055 | 0.0199 | 0.0055 | 62350 |
| 1726090140 | 0.0127 | -0.00288 | -18.49 | 0.0127 | 0.0127 | 0.0127 | 375 |
| 1726003500 | 0.01558 | -0.00442 | -22.10 | 0.0055 | 0.01558 | 0.0055 | 11500 |
| 1725917160 | 0.02 | 0.00449 | 28.95 | 0.0155 | 0.02 | 0.0155 | 245000 |
| 1725658020 | 0.01551 | 0.00071 | 4.80 | 0.0098 | 0.01551 | 0.0056 | 15973 |
| 1725571440 | 0.0148 | 0.0025 | 20.33 | 0.0148 | 0.0148 | 0.0148 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
