STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Chevron, Exxon under pressure as falling natural gas prices hit earnings

Nanophase Technologies Corporation (NANX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.3700

+0.2200

(+19.13%)

At close: 03:31PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	1.2800	1.3700	1.1500	1.3700	1.3700	54,683
Apr 25, 2024	1.1600	1.1600	1.1400	1.1500	1.1500	5,700
Apr 24, 2024	1.0600	1.1900	1.0600	1.1600	1.1600	48,600
Apr 23, 2024	1.0000	1.1700	0.9900	1.0700	1.0700	66,700
Apr 22, 2024	0.9800	0.9900	0.9700	0.9900	0.9900	51,800
Apr 19, 2024	0.9800	0.9800	0.9700	0.9700	0.9700	4,000
Apr 18, 2024	0.9600	0.9800	0.9600	0.9800	0.9800	9,700
Apr 17, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	14,800
Apr 16, 2024	0.8600	0.9200	0.8600	0.9200	0.9200	7,900
Apr 15, 2024	0.8600	0.9400	0.8600	0.9300	0.9300	9,200
Apr 12, 2024	0.9100	0.9800	0.8900	0.9400	0.9400	8,600
Apr 11, 2024	0.8200	0.9100	0.8200	0.8900	0.8900	27,400
Apr 10, 2024	0.7800	0.8200	0.7700	0.8100	0.8100	14,400
Apr 09, 2024	0.7700	0.8000	0.7700	0.7700	0.7700	4,900
Apr 08, 2024	0.7700	0.8000	0.7700	0.8000	0.8000	6,000
Apr 05, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	20,100
Apr 04, 2024	0.8000	0.8000	0.7400	0.7700	0.7700	5,700
Apr 03, 2024	0.7300	0.7300	0.6700	0.7000	0.7000	7,500
Apr 02, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 01, 2024	0.8000	0.8000	0.6900	0.7100	0.7100	1,400
Mar 28, 2024	0.6700	0.7500	0.6700	0.7000	0.7000	2,600
Mar 27, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Mar 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 25, 2024	0.6900	0.6900	0.6700	0.6700	0.6700	500
Mar 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 21, 2024	0.8300	0.8300	0.6500	0.7500	0.7500	5,000
Mar 20, 2024	0.8500	0.8500	0.7700	0.8300	0.8300	1,000
Mar 19, 2024	0.6200	0.6500	0.6000	0.6500	0.6500	4,700
Mar 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 15, 2024	0.6600	0.6800	0.5800	0.6300	0.6300	4,000
Mar 14, 2024	0.7500	0.7500	0.6400	0.6400	0.6400	1,300
Mar 13, 2024	0.4800	0.6400	0.4800	0.6400	0.6400	7,500
Mar 12, 2024	0.4800	0.5000	0.4600	0.5000	0.5000	1,400
Mar 11, 2024	0.5000	0.5000	0.4500	0.4600	0.4600	3,600
Mar 08, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	400
Mar 07, 2024	0.5900	0.5900	0.4000	0.5000	0.5000	34,000
Mar 06, 2024	0.7600	0.7600	0.5400	0.6500	0.6500	30,300
Mar 05, 2024	0.7900	0.7900	0.7200	0.7500	0.7500	2,500
Mar 04, 2024	0.8700	0.9000	0.7100	0.8000	0.8000	12,300
Mar 01, 2024	0.8000	0.9800	0.8000	0.9800	0.9800	4,900
Feb 29, 2024	0.7600	0.8500	0.7600	0.8500	0.8500	900
Feb 28, 2024	0.9000	0.9000	0.7400	0.7400	0.7400	32,800
Feb 27, 2024	0.8500	0.8800	0.8500	0.8600	0.8600	4,000
Feb 26, 2024	0.8500	0.8500	0.8200	0.8400	0.8400	12,300
Feb 23, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	400
Feb 22, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	300
Feb 21, 2024	0.8800	0.8800	0.8000	0.8000	0.8000	12,000
Feb 20, 2024	0.9800	0.9800	0.9000	0.9000	0.9000	1,700
Feb 16, 2024	0.8000	0.9800	0.8000	0.9800	0.9800	35,500
Feb 15, 2024	0.7700	0.8600	0.7500	0.7500	0.7500	8,900
Feb 14, 2024	0.8600	0.8600	0.6400	0.7500	0.7500	4,800
Feb 13, 2024	0.7600	0.9100	0.5700	0.8600	0.8600	34,800
Feb 12, 2024	0.6800	0.7600	0.5200	0.7200	0.7200	16,200
Feb 09, 2024	0.5500	0.7600	0.5200	0.6800	0.6800	10,300
Feb 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 07, 2024	0.4700	0.5100	0.4700	0.5100	0.5100	3,000
Feb 06, 2024	0.4800	0.5100	0.4600	0.5100	0.5100	8,700
Feb 05, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	5,200
Feb 02, 2024	0.4500	0.5100	0.4500	0.4600	0.4600	9,300
Feb 01, 2024	0.4700	0.4700	0.4500	0.4700	0.4700	13,000
Jan 31, 2024	0.4500	0.5300	0.4500	0.5300	0.5300	4,800
Jan 30, 2024	0.5000	0.5100	0.4700	0.4900	0.4900	23,200
Jan 29, 2024	0.5000	0.5500	0.4500	0.4700	0.4700	69,100
Jan 26, 2024	0.4700	0.4900	0.4400	0.4800	0.4800	13,100
Jan 25, 2024	0.4200	0.5100	0.4200	0.5000	0.5000	17,900
Jan 24, 2024	0.4500	0.5000	0.4300	0.5000	0.5000	15,500
Jan 23, 2024	0.5100	0.5100	0.4300	0.4300	0.4300	5,600
Jan 22, 2024	0.5200	0.5200	0.5000	0.5100	0.5100	9,300
Jan 19, 2024	0.5000	0.5200	0.4700	0.5100	0.5100	5,800
Jan 18, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	200
Jan 17, 2024	0.5100	0.5400	0.4700	0.5100	0.5100	21,600
Jan 16, 2024	0.5400	0.5400	0.4700	0.5100	0.5100	700
Jan 12, 2024	0.5000	0.5400	0.5000	0.5400	0.5400	3,100
Jan 11, 2024	0.5100	0.5100	0.4600	0.4800	0.4800	7,900
Jan 10, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	21,300
Jan 09, 2024	0.5100	0.5600	0.5100	0.5300	0.5300	3,100
Jan 08, 2024	0.5500	0.8000	0.5500	0.5500	0.5500	24,800
Jan 05, 2024	0.6000	0.6100	0.5500	0.5500	0.5500	6,300
Jan 04, 2024	0.6100	0.6200	0.6000	0.6100	0.6100	11,700
Jan 03, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,400
Jan 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 29, 2023	0.6100	0.6300	0.5800	0.6000	0.6000	1,800
Dec 28, 2023	0.6100	0.6700	0.6100	0.6600	0.6600	14,600
Dec 27, 2023	0.6000	0.6200	0.5900	0.6100	0.6100	35,100
Dec 26, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	4,100
Dec 22, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	200
Dec 21, 2023	0.5500	0.6000	0.4500	0.6000	0.6000	2,200
Dec 20, 2023	0.6200	0.6200	0.5200	0.5500	0.5500	10,700
Dec 19, 2023	0.6200	0.6300	0.4200	0.6000	0.6000	34,700
Dec 18, 2023	0.6800	0.7200	0.6400	0.6400	0.6400	46,800
Dec 15, 2023	0.6700	0.7300	0.6500	0.7300	0.7300	30,400
Dec 14, 2023	0.6200	0.6700	0.6200	0.6500	0.6500	7,500
Dec 13, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 12, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	300
Dec 11, 2023	0.6200	0.6700	0.6200	0.6400	0.6400	4,900
Dec 08, 2023	0.6100	0.6600	0.6100	0.6600	0.6600	1,500
Dec 07, 2023	0.6100	0.6900	0.6100	0.6100	0.6100	1,600
Dec 06, 2023	0.7000	0.7000	0.6100	0.7000	0.7000	8,600
Dec 05, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	100
Dec 04, 2023	0.7000	0.7000	0.6000	0.6400	0.6400	12,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,356.17-1,293.51(-1.46%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT RESULTS

Nanophase Technologies Corporation (NANX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,356.17
-1,293.51(-1.46%)