NexOptic Technology Corp. (NXO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

-0.0050

(-16.67%)

At close: 03:57PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	279,000
Apr 18, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	210,100
Apr 17, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	118,900
Apr 16, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	134,300
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	13,400
Apr 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	15,000
Apr 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	36,000
Apr 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,200
Apr 09, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	27,000
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,300
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,800
Apr 04, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	153,200
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 02, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	8,100
Apr 01, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	216,300
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,900
Mar 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	270,600
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Mar 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	236,800
Mar 22, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	738,800
Mar 21, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	4,000
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	94,000
Mar 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	123,000
Mar 18, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	488,200
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,000
Mar 13, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	108,600
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Mar 11, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	16,800
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	900
Mar 05, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	74,300
Mar 04, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	103,500
Mar 01, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	107,000
Feb 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	154,100
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,400
Feb 27, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	86,000
Feb 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,500
Feb 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 21, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	73,000
Feb 20, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	47,300
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,900
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Feb 14, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	179,000
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	11,000
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,300
Feb 08, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	62,000
Feb 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 06, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,800
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	67,300
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,200
Jan 30, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	61,800
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Jan 25, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	73,600
Jan 24, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	84,000
Jan 23, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	142,100
Jan 22, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	17,000
Jan 19, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	137,700
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	3,900
Jan 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 15, 2024	0.0400	0.0500	0.0400	0.0450	0.0450	92,300
Jan 12, 2024	0.0400	0.0400	0.0350	0.0400	0.0400	73,000
Jan 11, 2024	0.0450	0.0450	0.0350	0.0350	0.0350	58,200
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,200
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,200
Jan 08, 2024	0.0350	0.0450	0.0350	0.0450	0.0450	60,000
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,500
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	35,500
Jan 03, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	59,000
Jan 02, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	44,200
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,300
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	288,300
Dec 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Dec 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	4,500
Dec 19, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	19,000
Dec 18, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	4,400
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Dec 14, 2023	0.0450	0.0450	0.0350	0.0400	0.0400	50,000
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	60,400
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	95,000
Dec 11, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	12,700
Dec 08, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	11,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,300
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Dec 04, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	51,700
Dec 01, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	84,000
Nov 30, 2023	0.0450	0.0500	0.0450	0.0450	0.0450	114,400
Nov 29, 2023	0.0450	0.0500	0.0400	0.0500	0.0500	251,200
Nov 28, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	70,800
Nov 27, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	122,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,518.38+1,173.90(+1.34%)

NexOptic Technology Corp. (NXO.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,518.38
+1,173.90(+1.34%)