Nano Magic Inc. (NMGX)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.7200

+0.0700

(+10.77%)

At close: 09:31AM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.6500	0.7200	0.6500	0.7200	0.7200	1,320
May 02, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	254
May 01, 2024	0.5501	0.5990	0.4400	0.4500	0.4500	3,249
Apr 30, 2024	0.6000	0.7000	0.3000	0.3000	0.3000	23,744
Apr 29, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	712
Apr 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	450
Apr 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	750
Apr 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 17, 2024	0.5925	0.5925	0.5500	0.5500	0.5500	842
Apr 16, 2024	0.5100	0.5700	0.5100	0.5700	0.5700	6,791
Apr 15, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 11, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 09, 2024	0.4600	0.5100	0.4600	0.5100	0.5100	2,000
Apr 08, 2024	0.4444	0.4444	0.4400	0.4400	0.4400	758
Apr 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	10,261
Apr 04, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 03, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	406
Apr 02, 2024	0.3501	0.4500	0.3501	0.4500	0.4500	5,541
Apr 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 26, 2024	0.3500	0.4000	0.3500	0.4000	0.4000	3,000
Mar 25, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Mar 22, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Mar 21, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Mar 20, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Mar 19, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	-
Mar 18, 2024	0.3557	0.3557	0.3557	0.3557	0.3557	234
Mar 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	200
Mar 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	10,000
Mar 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	102
Mar 12, 2024	0.3500	0.5800	0.3500	0.5800	0.5800	1,762
Mar 11, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 08, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 07, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 06, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 05, 2024	0.3468	0.3468	0.3380	0.3380	0.3380	570
Mar 04, 2024	0.3442	0.3442	0.3442	0.3442	0.3442	250
Mar 01, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Feb 28, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	278
Feb 27, 2024	0.5240	0.5240	0.5240	0.5240	0.5240	-
Feb 26, 2024	0.5000	0.5240	0.5000	0.5240	0.5240	1,375
Feb 23, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	-
Feb 22, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	210
Feb 21, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	-
Feb 20, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	-
Feb 16, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	-
Feb 15, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	-
Feb 14, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	-
Feb 13, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	368
Feb 12, 2024	0.5659	0.5659	0.5659	0.5659	0.5659	-
Feb 09, 2024	0.5659	0.5659	0.5659	0.5659	0.5659	-
Feb 08, 2024	0.5659	0.5659	0.5659	0.5659	0.5659	-
Feb 07, 2024	0.5659	0.5659	0.5659	0.5659	0.5659	100
Feb 06, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	202
Feb 05, 2024	0.5430	0.5430	0.5430	0.5430	0.5430	-
Feb 02, 2024	0.5430	0.5430	0.5430	0.5430	0.5430	2,000
Feb 01, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	556
Jan 31, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 26, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	100
Jan 24, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 23, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 22, 2024	0.8200	0.8200	0.6700	0.7250	0.7250	4,410
Jan 19, 2024	0.8260	0.8500	0.6500	0.7900	0.7900	1,982
Jan 18, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 17, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 16, 2024	0.6780	0.6900	0.6780	0.6900	0.6900	1,300
Jan 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 10, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 08, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 05, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 04, 2024	0.6050	0.6900	0.6050	0.6900	0.6900	1,700
Jan 03, 2024	0.8160	0.8160	0.8160	0.8160	0.8160	-
Jan 02, 2024	0.5301	0.8160	0.5301	0.8160	0.8160	1,300
Dec 29, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 28, 2023	0.5101	0.6500	0.5101	0.6500	0.6500	463
Dec 27, 2023	0.6080	0.6080	0.6080	0.6080	0.6080	-
Dec 26, 2023	0.5101	0.6080	0.5101	0.6080	0.6080	456
Dec 22, 2023	0.6080	0.6080	0.6080	0.6080	0.6080	-
Dec 21, 2023	0.6080	0.6080	0.6080	0.6080	0.6080	300
Dec 20, 2023	0.5900	0.5900	0.5700	0.5700	0.5700	2,086
Dec 19, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	133
Dec 18, 2023	0.6780	0.6780	0.5700	0.5700	0.5700	444
Dec 15, 2023	0.6780	0.6780	0.6780	0.6780	0.6780	-
Dec 14, 2023	0.6600	0.7320	0.6500	0.6780	0.6780	5,150
Dec 13, 2023	0.7320	0.7320	0.7320	0.7320	0.7320	-
Dec 12, 2023	0.7320	0.7320	0.7320	0.7320	0.7320	-
Dec 11, 2023	0.7320	0.7320	0.7320	0.7320	0.7320	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,151.19+5,314.91(+6.57%)

Nano Magic Inc. (NMGX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,151.19
+5,314.91(+6.57%)