Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

NanoXplore Inc. (NNXPF)

1.7300
-0.0400
(-2.26%)
As of 9:57:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.78001.78001.73001.73001.73002,880
May 2, 20251.76001.78001.75001.76301.763011,500
May 1, 20251.76001.76201.75001.76001.76003,900
Apr 30, 20251.76001.76701.76001.76701.76701,800
Apr 29, 20251.78001.78001.75601.76401.764012,000
Apr 28, 20251.77001.77601.75001.76901.76905,500
Apr 25, 20251.66001.77001.66001.75501.755037,800
Apr 24, 20251.77001.77001.76001.77001.77004,400
Apr 23, 20251.74401.77001.74001.77001.77007,300
Apr 22, 20251.62001.72701.62001.72701.72709,400
Apr 21, 20251.78001.78001.70001.70001.70006,400
Apr 17, 20251.74001.74001.72401.73701.73704,200
Apr 16, 20251.71001.75001.71001.73001.73004,900
Apr 15, 20251.76001.79001.73601.74301.743011,300
Apr 14, 20251.84001.84001.71101.73001.73006,200
Apr 11, 20251.76301.77001.72001.72701.727015,300
Apr 10, 20251.72001.72001.64001.64001.64007,700
Apr 9, 20251.68001.74601.65001.73501.735022,700
Apr 8, 20251.70001.71001.67701.67701.677011,200
Apr 7, 20251.71001.71001.52001.68001.680015,400
Apr 4, 20251.60001.67001.59601.64001.640017,900
Apr 3, 20251.68001.71001.65001.68001.680014,900
Apr 2, 20251.64701.65001.54001.64401.64407,400
Apr 1, 20251.64701.67501.64501.66001.660013,900
Mar 31, 20251.62001.65001.61001.65001.650024,700
Mar 28, 20251.64001.64701.64001.64001.64008,000
Mar 27, 20251.65001.65001.62001.63001.630023,600
Mar 26, 20251.66001.67301.65001.65001.650063,600
Mar 25, 20251.67001.68801.61001.66001.6600119,200
Mar 24, 20251.65001.72001.65001.67001.670098,100
Mar 21, 20251.71201.71201.69001.69001.69002,200
Mar 20, 20251.70501.70501.69001.69001.690011,800
Mar 19, 20251.74001.74001.69101.69101.69101,500
Mar 18, 20251.74001.74001.68701.72001.72009,400
Mar 17, 20251.70001.72001.69001.71301.713013,100
Mar 14, 20251.66001.70001.66001.69001.69006,000
Mar 13, 20251.59001.71001.59001.66501.665017,100
Mar 12, 20251.74001.74001.69001.70001.700030,800
Mar 11, 20251.73801.74001.67001.71501.715026,100
Mar 10, 20251.76001.77001.68001.71001.710017,800
Mar 7, 20251.76001.76601.69001.75201.75206,100
Mar 6, 20251.66001.77001.66001.74001.740010,200
Mar 5, 20251.70001.78001.70001.76901.769017,700
Mar 4, 20251.70901.70901.65001.69001.690021,300
Mar 3, 20251.71001.72301.65001.68101.681027,900
Feb 28, 20251.74001.74001.67001.71001.71009,600
Feb 27, 20251.67601.69001.66001.69001.690011,100
Feb 26, 20251.63601.67001.63601.67001.67007,300
Feb 25, 20251.59001.70401.59001.68201.682013,600
Feb 24, 20251.74001.74001.64401.69501.695035,200
Feb 21, 20251.64001.65001.60001.64301.643032,900
Feb 20, 20251.63101.63701.60001.63001.630024,600
Feb 19, 20251.67401.67401.61501.62001.620031,500
Feb 18, 20251.64001.72001.62001.65501.655023,300
Feb 14, 20251.63001.72001.63001.65001.650023,000
Feb 13, 20251.66001.71501.64001.67001.670017,800
Feb 12, 20251.78401.78401.58001.68601.686026,100
Feb 11, 20251.72301.75001.70001.71001.710043,500
Feb 10, 20251.72101.77001.72101.74301.743013,100
Feb 7, 20251.74001.74001.71001.71901.719022,400
Feb 6, 20251.76001.80001.68201.72301.723037,800
Feb 5, 20251.67001.81001.67001.70501.705021,200
Feb 4, 20251.67001.71301.67001.70801.708027,900
Feb 3, 20251.75001.75001.64001.68101.681017,400
Jan 31, 20251.80801.82001.70001.70001.7000170,900
Jan 30, 20251.75001.82501.75001.79001.790025,900
Jan 29, 20251.81301.83401.77001.80001.800018,700
Jan 28, 20251.86001.86001.72001.81501.815022,600
Jan 27, 20251.81001.81001.73001.76001.760025,600
Jan 24, 20251.79001.80801.75001.79801.798041,600
Jan 23, 20251.76001.79001.76001.79001.790017,800
Jan 22, 20251.75701.76001.72001.75401.754038,900
Jan 21, 20251.72001.77001.72001.75001.750042,500
Jan 17, 20251.76001.77001.70001.70201.702025,000
Jan 16, 20251.81001.81001.70001.72401.724029,200
Jan 15, 20251.78001.80001.76001.76501.765028,300
Jan 14, 20251.72001.73001.67501.71501.715018,200
Jan 13, 20251.74001.74001.66501.70501.705034,800
Jan 10, 20251.68001.74001.60001.73501.735031,500
Jan 8, 20251.75001.75001.62001.65701.657016,200
Jan 7, 20251.75001.75001.63901.70701.707034,500
Jan 6, 20251.76001.80001.65701.66601.666061,700
Jan 3, 20251.79001.79001.75001.75701.757036,900
Jan 2, 20251.81001.81001.76801.79001.790047,300
Dec 31, 20241.64501.79001.64501.77401.774043,600
Dec 30, 20241.60001.73001.60001.69001.690042,100
Dec 27, 20241.57001.60001.55001.59501.595032,700
Dec 26, 20241.55001.59001.55001.57701.577019,800
Dec 24, 20241.51001.55001.51001.53801.538019,900
Dec 23, 20241.55001.56001.52001.53501.535019,300
Dec 20, 20241.39001.53401.39001.53401.534035,800
Dec 19, 20241.40001.50001.40001.45501.455020,500
Dec 18, 20241.48001.52001.46501.49301.493047,000
Dec 17, 20241.48001.50001.44501.48001.480083,800
Dec 16, 20241.53401.56001.48001.51001.510057,000
Dec 13, 20241.65001.65001.53801.54301.543019,700
Dec 12, 20241.62001.62001.59001.59501.59508,300
Dec 11, 20241.67001.67001.58001.60001.600040,700
Dec 10, 20241.53001.58001.53001.56001.560045,700
Dec 9, 20241.57001.65701.57001.59101.591019,600
Dec 6, 20241.63001.63301.61001.62001.620013,400
Dec 5, 20241.54001.62501.52001.62001.620033,500
Dec 4, 20241.62301.62301.54001.54001.540035,900
Dec 3, 20241.62001.65101.62001.62001.62004,200
Dec 2, 20241.63001.65001.62001.64001.640046,500
Nov 29, 20241.59801.63001.59801.63001.63004,300
Nov 27, 20241.60701.63501.59201.61301.613011,900
Nov 26, 20241.65001.65001.56601.59001.590021,200
Nov 25, 20241.61001.66001.59901.65001.650020,000
Nov 22, 20241.64001.64001.55001.60301.603035,600
Nov 21, 20241.55001.61001.55001.60401.60409,400
Nov 20, 20241.55001.67001.55001.60001.60005,600
Nov 19, 20241.62601.64301.61701.63101.631015,700
Nov 18, 20241.57001.62101.56601.62101.621037,400
Nov 15, 20241.65601.65601.58201.59001.590033,700
Nov 14, 20241.62001.68001.62001.64701.647014,600
Nov 13, 20241.68001.69301.63101.64001.640026,400
Nov 12, 20241.70001.71401.67001.68001.680016,700
Nov 11, 20241.76501.78001.65001.71001.710038,500
Nov 8, 20241.80001.80001.65001.70501.7050100,300
Nov 7, 20241.83001.83001.70001.70001.700040,900
Nov 6, 20241.73001.81001.71001.71001.7100126,500
Nov 5, 20241.80001.81001.73001.80601.806043,300
Nov 4, 20241.80001.81701.74001.78001.780067,100
Nov 1, 20241.79501.79501.73101.73101.73107,400
Oct 31, 20241.72001.87001.72001.79101.791021,700
Oct 30, 20241.80001.80001.75001.79001.790010,700
Oct 29, 20241.90001.90001.79001.79501.795035,500
Oct 28, 20241.90101.90101.86001.86001.86002,800
Oct 25, 20241.92301.95001.89001.89001.890014,800
Oct 24, 20241.86001.91801.86001.91801.9180900
Oct 23, 20241.87701.87701.83001.84001.840016,100
Oct 22, 20241.95001.95001.86001.87001.87005,100
Oct 21, 20241.93001.98001.91701.93501.935047,600
Oct 18, 20241.89101.94801.89101.94801.94806,200
Oct 17, 20241.85001.92601.85001.92001.920012,800
Oct 16, 20242.00002.01001.95001.95001.950027,600
Oct 15, 20241.95001.98001.90501.95001.950022,700
Oct 14, 20241.92501.94001.92301.93301.933013,000
Oct 11, 20241.75001.93001.70001.93001.930033,300
Oct 10, 20241.83001.84001.81501.83501.83509,900
Oct 9, 20241.82001.85501.82001.84001.840019,600
Oct 8, 20241.85001.87001.81501.81501.815026,800
Oct 7, 20241.81001.92001.80001.92001.920020,500
Oct 4, 20241.85001.86001.79501.82501.82506,100
Oct 3, 20241.64001.85401.64001.85401.854010,800
Oct 2, 20241.64001.72001.64001.69301.693010,300
Oct 1, 20241.65001.65001.61001.62901.62908,100
Sep 30, 20241.64101.67701.61001.62001.620024,600
Sep 27, 20241.70001.70001.64001.65001.650023,000
Sep 26, 20241.63001.69001.63001.67001.670023,000
Sep 25, 20241.60001.68001.60001.63201.632026,400
Sep 24, 20241.67001.70001.65001.65701.657016,500
Sep 23, 20241.72701.73001.67001.69001.690026,400
Sep 20, 20241.70001.73001.67601.68001.680030,100
Sep 19, 20241.74601.74601.65001.72701.727027,000
Sep 18, 20241.70001.77301.70001.73001.730018,700
Sep 17, 20241.60001.73001.60001.71001.71009,100
Sep 16, 20241.70001.70001.64001.68201.682034,000
Sep 13, 20241.72001.72301.68001.68001.680019,600
Sep 12, 20241.60001.70001.60001.67001.67009,200
Sep 11, 20241.70001.70001.61001.66701.66706,600
Sep 10, 20241.66201.67501.66001.66901.66903,800
Sep 9, 20241.68601.69201.66001.66501.66508,400
Sep 6, 20241.59601.69301.58001.68201.682021,500
Sep 5, 20241.65201.66501.60001.60001.600028,800
Sep 4, 20241.77001.77001.61001.69001.690012,800
Sep 3, 20241.70001.72001.58001.63701.637030,000
Aug 30, 20241.69101.70001.66501.66501.66503,000
Aug 29, 20241.65001.67901.65001.67001.67007,800
Aug 28, 20241.64601.64601.58001.58801.588034,600
Aug 27, 20241.62001.67001.61001.64101.641010,000
Aug 26, 20241.61001.67001.61001.67001.670018,500
Aug 23, 20241.67001.67001.62001.62001.620026,300
Aug 22, 20241.64001.64001.60001.60001.600018,400
Aug 21, 20241.68001.68001.65001.65001.650014,300
Aug 20, 20241.72001.72001.65001.65001.650015,600
Aug 19, 20241.68001.72501.67001.67001.670022,100
Aug 16, 20241.58001.67001.58001.67001.67004,900
Aug 15, 20241.69501.69501.65901.65901.659019,800
Aug 14, 20241.74001.74001.67001.70001.70005,600
Aug 13, 20241.64001.75001.59001.75001.750096,200
Aug 12, 20241.74001.77001.63001.65001.650025,000
Aug 9, 20241.65501.74001.65501.74001.74006,300
Aug 8, 20241.71501.71501.63501.64501.645018,600
Aug 7, 20241.62001.71001.60001.69401.694014,100
Aug 6, 20241.65001.72001.63001.63001.630021,100
Aug 5, 20241.65001.68001.57001.67501.675030,200
Aug 2, 20241.71001.72001.65001.68501.685018,400
Aug 1, 20241.75301.81001.69001.72001.720044,900
Jul 31, 20241.91001.91001.78001.80001.800011,300
Jul 30, 20241.72001.81001.70001.80001.800022,300
Jul 29, 20241.90001.90001.78001.78001.780022,300
Jul 26, 20241.80001.85301.80001.85001.850034,500
Jul 25, 20241.70001.81001.70001.80001.800014,600
Jul 24, 20241.76001.79001.73001.77001.77009,300
Jul 23, 20241.79801.80001.72701.75001.750014,300
Jul 22, 20241.70001.75501.69301.72001.720010,800
Jul 19, 20241.79001.81001.76001.77601.776014,300
Jul 18, 20241.85501.85501.76001.80001.800013,500
Jul 17, 20241.85001.85001.74001.82501.825011,700
Jul 16, 20241.74001.77001.70001.77001.770030,300
Jul 15, 20241.78501.82001.75001.75001.750023,400
Jul 12, 20241.80501.80501.78001.80001.800011,400
Jul 11, 20241.75001.91001.75001.79001.790019,300
Jul 10, 20241.82001.84101.80001.81001.81009,300
Jul 9, 20241.84001.85001.80001.82001.820028,500
Jul 8, 20241.88001.89001.86001.86001.860014,400
Jul 5, 20241.87001.91001.82501.91001.910054,700
Jul 3, 20241.88001.89001.84001.86001.86007,400
Jul 2, 20241.85001.90001.80001.82001.82008,200
Jul 1, 20241.84401.89001.84001.86501.865016,200
Jun 28, 20241.81001.85001.80001.81001.810024,000
Jun 27, 20241.81001.84001.80001.83001.830010,000
Jun 26, 20241.83001.83001.80401.82001.82009,300
Jun 25, 20241.82001.85701.80001.82101.82109,800
Jun 24, 20241.90001.94001.84601.84601.846014,000
Jun 21, 20241.83001.86501.81001.85101.851013,500
Jun 20, 20241.80001.86801.80001.82001.820024,500
Jun 18, 20241.83501.93001.80001.80501.805042,900
Jun 17, 20241.95001.95001.81001.85001.850062,500
Jun 14, 20241.93001.96301.91001.93001.930030,600
Jun 13, 20242.10002.10001.92001.96001.960028,300
Jun 12, 20242.10002.10002.02002.06002.060038,800
Jun 11, 20242.10002.10002.00302.04502.045027,400
Jun 10, 20242.00002.09502.00002.09502.095034,500
Jun 7, 20242.05002.10002.00002.03002.030032,500
Jun 6, 20242.05002.05502.01302.04002.040026,600
Jun 5, 20242.00002.04002.00002.04002.040021,700
Jun 4, 20242.04002.06002.00002.06002.060032,600
Jun 3, 20242.11002.11001.97002.02002.020035,700
May 31, 20241.92002.00001.92002.00002.000056,200
May 30, 20241.84001.99001.84001.96001.960029,700
May 29, 20241.95001.95001.88001.90001.900059,100
May 28, 20241.87001.94001.87001.90001.900097,300
May 24, 20241.89001.89001.80001.84701.847061,400
May 23, 20241.75001.82001.74001.82001.8200158,400
May 22, 20241.75001.78001.74001.75001.750012,000
May 21, 20241.76501.79001.73501.77001.770015,500
May 20, 20241.82001.82001.76001.81501.815014,900
May 17, 20241.79701.81001.72001.81001.810025,700
May 16, 20241.74001.79701.74001.78001.780027,800
May 15, 20241.74601.86001.74001.74001.7400137,200
May 14, 20241.81001.82001.75901.82001.820021,500
May 13, 20241.85001.85001.76001.79001.790017,400
May 10, 20241.78001.79001.75001.77501.77504,900
May 9, 20241.70001.80001.70001.73001.730036,000
May 8, 20241.78001.79001.72001.74001.74009,900
May 7, 20241.73001.84001.73001.78001.780018,400
May 6, 20241.87001.87001.70001.76601.766030,700

Related Tickers

FGPHF First Graphene Limited
0.0280
-2.44%
 
SWAN.V Black Swan Graphene Inc.
0.8100
+2.53%
 
BSWGF Black Swan Graphene Inc.
0.5630
-4.58%
 
M11.F First Graphene Limited
0.0210
-13.22%
 
FGR.AX First Graphene Limited
0.0410
0.00%
 
LXU LSB Industries, Inc.
6.60
-0.08%
 
DOW Dow Inc.
29.43
-3.24%