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

TSXV - Free Realtime Quote CAD

NexOptic Technology Corp. (NXO.V)

0.0100
0.0000
(0.00%)
As of April 24 at 9:52:13 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.01000.01000.01000.01000.01005,000
Apr 23, 20250.01000.01000.01000.01000.010043,700
Apr 22, 20250.01000.01000.01000.01000.0100119,000
Apr 21, 20250.01500.01500.01000.01000.0100212,700
Apr 17, 20250.01500.01500.01000.01000.010031,200
Apr 16, 20250.01500.01500.01000.01000.01005,000
Apr 15, 20250.01500.01500.01000.01000.0100108,000
Apr 14, 20250.01500.01500.01000.01000.010035,900
Apr 11, 20250.01500.01500.01500.01500.01506,000
Apr 10, 20250.01000.01000.01000.01000.010038,600
Apr 9, 20250.01000.01000.01000.01000.0100-
Apr 8, 20250.01000.01000.01000.01000.01007,000
Apr 7, 20250.01500.01500.01000.01000.0100104,000
Apr 4, 20250.01000.01000.01000.01000.0100310,000
Apr 3, 20250.01500.01500.01500.01500.01505,000
Apr 2, 20250.01500.01500.01500.01500.0150-
Apr 1, 20250.01500.01500.01500.01500.015018,300
Mar 31, 20250.01000.01000.01000.01000.0100200,000
Mar 28, 20250.01500.01500.01500.01500.0150-
Mar 27, 20250.01500.01500.01500.01500.0150-
Mar 26, 20250.01500.01500.01500.01500.01501,000
Mar 25, 20250.01500.01500.01500.01500.015018,900
Mar 24, 20250.01500.01500.01500.01500.01502,000
Mar 21, 20250.01500.01500.01500.01500.01503,000
Mar 20, 20250.01000.01000.01000.01000.010076,500
Mar 19, 20250.01500.01500.01500.01500.015018,000
Mar 18, 20250.01000.01000.01000.01000.01003,600
Mar 17, 20250.01000.01500.01000.01000.010016,500
Mar 14, 20250.01500.01500.01000.01500.0150241,000
Mar 13, 20250.01000.01500.01000.01500.0150104,900
Mar 12, 20250.01500.01500.01000.01500.015088,900
Mar 11, 20250.01000.01500.01000.01500.015028,500
Mar 10, 20250.01500.01500.01000.01000.010020,200
Mar 7, 20250.01500.01500.01500.01500.01501,300
Mar 6, 20250.01500.01500.01500.01500.015078,200
Mar 5, 20250.01500.01500.01000.01000.010084,700
Mar 4, 20250.01500.02000.01500.01500.0150240,000
Mar 3, 20250.01500.01500.01500.01500.015014,000
Feb 28, 20250.02000.02000.01000.01500.0150219,300
Feb 27, 20250.01500.02000.01500.02000.020031,700
Feb 26, 20250.01000.01500.01000.01500.0150142,000
Feb 25, 20250.01500.01500.01500.01500.0150169,000
Feb 24, 20250.02000.02000.01500.01500.0150260,100
Feb 21, 20250.02000.02000.02000.02000.0200103,000
Feb 20, 20250.02000.02000.02000.02000.020045,000
Feb 19, 20250.02000.02000.01500.01500.015020,000
Feb 18, 20250.02000.02000.01500.01500.015092,300
Feb 14, 20250.02000.02000.02000.02000.02005,000
Feb 13, 20250.02500.02500.01500.02000.020033,000
Feb 12, 20250.02000.02000.02000.02000.0200239,000
Feb 11, 20250.02500.02500.02000.02000.020012,100
Feb 10, 20250.02500.02500.02000.02000.0200101,300
Feb 7, 20250.02000.02500.02000.02500.025027,000
Feb 6, 20250.02000.02000.02000.02000.0200183,500
Feb 5, 20250.02000.02000.02000.02000.020045,200
Feb 4, 20250.02000.02000.02000.02000.020023,000
Feb 3, 20250.02500.02500.02000.02000.020024,600
Jan 31, 20250.02500.02500.02000.02000.020041,400
Jan 30, 20250.02000.02000.02000.02000.0200-
Jan 29, 20250.02000.02000.02000.02000.020012,000
Jan 28, 20250.02000.02500.02000.02500.0250282,200
Jan 27, 20250.02000.02500.02000.02500.025065,000
Jan 24, 20250.02000.02000.02000.02000.020089,600
Jan 23, 20250.02000.02000.02000.02000.020013,200
Jan 22, 20250.03000.03000.02000.02000.0200115,000
Jan 21, 20250.02500.02500.02000.02000.02003,900
Jan 20, 20250.02500.02500.02500.02500.0250-
Jan 17, 20250.02000.02500.02000.02500.025027,300
Jan 16, 20250.03000.03000.02000.02000.020034,500
Jan 15, 20250.02500.02500.02500.02500.0250223,000
Jan 14, 20250.03000.03000.02000.02000.02004,000
Jan 13, 20250.02000.02500.02000.02000.020050,000
Jan 10, 20250.02500.02500.02500.02500.025011,000
Jan 9, 20250.02000.02500.02000.02500.025066,500
Jan 8, 20250.02500.02500.02000.02000.020025,000
Jan 7, 20250.02500.02500.02500.02500.025090,100
Jan 6, 20250.02500.02500.02000.02500.0250164,700
Jan 3, 20250.02500.03000.02500.02500.0250121,000
Jan 2, 20250.02000.02000.02000.02000.02005,000
Dec 31, 20240.02000.02000.02000.02000.0200-
Dec 30, 20240.02500.02500.02000.02000.0200104,200
Dec 27, 20240.02500.03000.01500.02000.0200480,200
Dec 24, 20240.02500.02500.02500.02500.025020,000
Dec 23, 20240.03000.03000.02500.02500.0250220,200
Dec 20, 20240.02500.02500.02500.02500.025036,200
Dec 19, 20240.02500.02500.02500.02500.02501,000
Dec 18, 20240.03000.03000.03000.03000.03009,200
Dec 17, 20240.03000.03000.02500.03000.030086,100
Dec 16, 20240.03000.03000.03000.03000.030065,400
Dec 13, 20240.03500.03500.03000.03000.030012,000
Dec 12, 20240.03000.03500.03000.03500.035036,000
Dec 11, 20240.03500.03500.03000.03000.030034,200
Dec 10, 20240.03000.03000.03000.03000.03001,000
Dec 9, 20240.03000.03000.03000.03000.030022,000
Dec 6, 20240.03500.03500.03000.03500.0350161,300
Dec 5, 20240.03000.04000.03000.03500.035011,100
Dec 4, 20240.03500.03500.03000.03000.030039,000
Dec 3, 20240.03500.04000.03500.04000.040021,900
Dec 2, 20240.04000.04000.03500.03500.035033,400
Nov 29, 20240.04000.04000.04000.04000.04003,500
Nov 28, 20240.03500.03500.03500.03500.035010,000
Nov 27, 20240.03500.03500.03500.03500.035039,000
Nov 26, 20240.03500.04000.03500.03500.0350103,300
Nov 25, 20240.03500.03500.03000.03000.030024,800
Nov 22, 20240.03500.03500.03000.03500.035033,500
Nov 21, 20240.03000.03500.03000.03500.035099,000
Nov 20, 20240.03000.04000.03000.03500.035031,500
Nov 19, 20240.03500.04000.03000.04000.040059,800
Nov 18, 20240.03500.04000.03500.03500.0350106,400
Nov 15, 20240.04000.04000.03500.03500.035088,800
Nov 14, 20240.03500.04000.03500.04000.0400195,000
Nov 13, 20240.04000.04500.03500.04000.040063,300
Nov 12, 20240.04000.04500.04000.04500.0450118,100
Nov 11, 20240.03500.04500.03500.04000.040093,600
Nov 8, 20240.04500.04500.03500.03500.0350162,000
Nov 7, 20240.04000.04000.03500.04000.0400130,800
Nov 6, 20240.03500.04500.03500.03500.0350129,000
Nov 5, 20240.04000.04000.03500.03500.035063,000
Nov 4, 20240.04000.04000.03500.04000.0400292,100
Nov 1, 20240.03000.05000.03000.04500.0450462,100
Oct 31, 20240.04000.04000.03000.03000.030057,700
Oct 30, 20240.04000.04000.03500.03500.035071,700
Oct 29, 20240.04000.05000.03000.03500.0350414,700
Oct 28, 20240.03000.05000.03000.03500.03501,204,200
Oct 25, 20240.02000.02000.02000.02000.0200-
Oct 24, 20240.02000.02000.02000.02000.0200-
Oct 23, 20240.02000.02000.02000.02000.0200-
Oct 22, 20240.02000.02000.02000.02000.0200-
Oct 21, 20240.02000.02000.02000.02000.0200-
Oct 18, 20240.02000.02000.02000.02000.0200-
Oct 17, 20240.02000.02000.02000.02000.0200-
Oct 16, 20240.02000.02000.02000.02000.0200-
Oct 15, 20240.02000.02000.02000.02000.0200-
Oct 11, 20240.02000.02000.02000.02000.0200-
Oct 10, 20240.02000.02000.02000.02000.0200-
Oct 9, 20240.02000.02000.02000.02000.0200-
Oct 8, 20240.02000.02000.02000.02000.0200-
Oct 7, 20240.02000.02000.02000.02000.0200-
Oct 4, 20240.02000.02000.02000.02000.0200-
Oct 3, 20240.02000.02000.02000.02000.0200-
Oct 2, 20240.02000.02000.02000.02000.0200-
Oct 1, 20240.02000.02000.02000.02000.0200-
Sep 30, 20240.02000.02000.02000.02000.0200-
Sep 27, 20240.02000.02000.02000.02000.0200-
Sep 26, 20240.02000.02000.02000.02000.0200-
Sep 25, 20240.02000.02000.02000.02000.0200-
Sep 24, 20240.02000.02000.02000.02000.0200-
Sep 23, 20240.02000.02000.02000.02000.0200-
Sep 20, 20240.02000.02000.02000.02000.0200-
Sep 19, 20240.02000.02000.02000.02000.0200-
Sep 18, 20240.02000.02000.02000.02000.0200-
Sep 17, 20240.02000.02000.02000.02000.0200-
Sep 16, 20240.02000.02000.02000.02000.0200-
Sep 13, 20240.02000.02000.02000.02000.0200-
Sep 12, 20240.02000.02000.02000.02000.0200-
Sep 11, 20240.02000.02000.02000.02000.0200-
Sep 10, 20240.02000.02000.02000.02000.0200-
Sep 9, 20240.02000.02000.02000.02000.0200-
Sep 6, 20240.02000.02000.02000.02000.0200-
Sep 5, 20240.02000.02000.02000.02000.0200-
Sep 4, 20240.02000.02000.02000.02000.0200-
Sep 3, 20240.02000.02000.02000.02000.0200-
Aug 30, 20240.02000.02000.02000.02000.0200-
Aug 29, 20240.02000.02000.02000.02000.0200-
Aug 28, 20240.02000.02000.02000.02000.0200-
Aug 27, 20240.02000.02000.02000.02000.0200-
Aug 26, 20240.02000.02000.02000.02000.0200-
Aug 23, 20240.02000.02000.02000.02000.0200-
Aug 22, 20240.02000.02000.02000.02000.0200-
Aug 21, 20240.02000.02000.02000.02000.0200-
Aug 20, 20240.02000.02000.02000.02000.0200-
Aug 19, 20240.02000.02000.02000.02000.0200-
Aug 16, 20240.02000.02000.02000.02000.0200-
Aug 15, 20240.02000.02000.02000.02000.0200-
Aug 14, 20240.02000.02000.02000.02000.0200-
Aug 13, 20240.02000.02000.02000.02000.0200-
Aug 12, 20240.02000.02000.02000.02000.0200-
Aug 9, 20240.02000.02000.02000.02000.0200-
Aug 8, 20240.02000.02000.02000.02000.0200-
Aug 7, 20240.02000.02000.02000.02000.0200-
Aug 6, 20240.02000.02000.02000.02000.0200-
Aug 2, 20240.02000.02000.02000.02000.0200-
Aug 1, 20240.02000.02000.02000.02000.0200-
Jul 31, 20240.02000.02000.02000.02000.0200-
Jul 30, 20240.02000.02000.02000.02000.0200-
Jul 29, 20240.02000.02000.02000.02000.0200-
Jul 26, 20240.02000.02000.02000.02000.0200-
Jul 25, 20240.02000.02000.02000.02000.0200-
Jul 24, 20240.02000.02000.02000.02000.0200-
Jul 23, 20240.02000.02000.02000.02000.0200-
Jul 22, 20240.02000.02000.02000.02000.0200-
Jul 19, 20240.02000.02000.02000.02000.0200-
Jul 18, 20240.02000.02000.02000.02000.0200-
Jul 17, 20240.02000.02000.02000.02000.0200-
Jul 16, 20240.02000.02000.02000.02000.0200-
Jul 15, 20240.02000.02000.02000.02000.0200-
Jul 12, 20240.02000.02000.02000.02000.0200-
Jul 11, 20240.02000.02000.02000.02000.0200-
Jul 10, 20240.02000.02000.02000.02000.0200-
Jul 9, 20240.02000.02000.02000.02000.0200-
Jul 8, 20240.02000.02000.02000.02000.0200-
Jul 5, 20240.02000.02000.02000.02000.0200-
Jul 4, 20240.02000.02000.02000.02000.0200-
Jul 3, 20240.02000.02000.02000.02000.0200-
Jul 2, 20240.02000.02000.02000.02000.0200-
Jun 28, 20240.02000.02000.02000.02000.0200-
Jun 27, 20240.02000.02000.02000.02000.0200-
Jun 26, 20240.02000.02000.02000.02000.0200-
Jun 25, 20240.02000.02000.02000.02000.0200-
Jun 24, 20240.02000.02000.02000.02000.0200-
Jun 21, 20240.02000.02000.02000.02000.0200-
Jun 20, 20240.02000.02000.02000.02000.0200-
Jun 19, 20240.02000.02000.02000.02000.0200-
Jun 18, 20240.02000.02000.02000.02000.0200-
Jun 17, 20240.02000.02000.02000.02000.0200-
Jun 14, 20240.02000.02000.02000.02000.0200-
Jun 13, 20240.02000.02000.02000.02000.0200-
Jun 12, 20240.02000.02000.02000.02000.0200-
Jun 11, 20240.02000.02000.02000.02000.0200-
Jun 10, 20240.02000.02000.02000.02000.0200-
Jun 7, 20240.02000.02000.02000.02000.0200-
Jun 6, 20240.02000.02000.02000.02000.0200-
Jun 5, 20240.02000.02000.02000.02000.0200-
Jun 4, 20240.02000.02000.02000.02000.0200-
Jun 3, 20240.02000.02000.02000.02000.0200-
May 31, 20240.02000.02000.02000.02000.0200-
May 30, 20240.02000.02000.02000.02000.0200-
May 29, 20240.02000.02000.02000.02000.0200-
May 28, 20240.02000.02000.02000.02000.0200-
May 27, 20240.02000.02000.02000.02000.0200-
May 24, 20240.02000.02000.02000.02000.0200-
May 23, 20240.02000.02000.02000.02000.0200-
May 22, 20240.02000.02000.02000.02000.0200-
May 21, 20240.02000.02000.02000.02000.0200-
May 17, 20240.02000.02000.02000.02000.0200-
May 16, 20240.02000.02000.02000.02000.0200-
May 15, 20240.02000.02000.02000.02000.0200-
May 14, 20240.02000.02000.02000.02000.0200-
May 13, 20240.02000.02000.02000.02000.0200-
May 10, 20240.02000.02000.02000.02000.0200-
May 9, 20240.02000.02000.02000.02000.0200-
May 8, 20240.02000.02000.02000.02000.0200-
May 7, 20240.02000.02000.02000.02000.0200-
May 6, 20240.02000.02000.02000.02000.020039,000
May 3, 20240.02000.02000.02000.02000.02007,500
May 2, 20240.02000.02000.02000.02000.02001,300
May 1, 20240.02000.02000.02000.02000.0200-
Apr 30, 20240.02000.02000.02000.02000.02009,000
Apr 29, 20240.02500.02500.02000.02000.020021,000
Apr 26, 20240.02500.02500.02500.02500.0250115,000
Apr 25, 20240.02000.02000.02000.02000.0200136,000

Related Tickers

HEAT.CN Hillcrest Energy Technologies Ltd.
0.1000
-4.76%
 
HOLOW MicroCloud Hologram Inc.
0.1007
-10.09%
 
KOPN Kopin Corporation
1.1600
-2.52%
 
CLS.TO Celestica Inc.
125.38
-1.55%
 
CLS Celestica Inc.
90.45
-1.83%
 
HOLO MicroCloud Hologram Inc.
13.03
-11.06%