NexOptic Technology Corp. (NXOPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0147

0.0000

(0.00%)

At close: 12:00PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	17,000
May 01, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	400
Apr 30, 2024	0.0180	0.0180	0.0150	0.0150	0.0150	14,100
Apr 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	23,600
Apr 26, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	13,400
Apr 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,600
Apr 22, 2024	0.0140	0.0170	0.0140	0.0170	0.0170	20,500
Apr 19, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	165,500
Apr 18, 2024	0.0190	0.0190	0.0170	0.0190	0.0190	2,700
Apr 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
Apr 16, 2024	0.0180	0.0210	0.0180	0.0180	0.0180	27,900
Apr 15, 2024	0.0220	0.0220	0.0190	0.0190	0.0190	4,500
Apr 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	11,000
Apr 10, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	203,000
Apr 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Apr 08, 2024	0.0240	0.0240	0.0180	0.0220	0.0220	33,500
Apr 05, 2024	0.0210	0.0220	0.0180	0.0220	0.0220	301,000
Apr 04, 2024	0.0160	0.0230	0.0160	0.0230	0.0230	18,500
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Apr 01, 2024	0.0220	0.0220	0.0200	0.0220	0.0220	10,100
Mar 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	12,600
Mar 27, 2024	0.0210	0.0210	0.0160	0.0200	0.0200	257,700
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 25, 2024	0.0180	0.0220	0.0180	0.0220	0.0220	23,800
Mar 22, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	200,500
Mar 21, 2024	0.0190	0.0210	0.0180	0.0210	0.0210	178,400
Mar 20, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	93,000
Mar 19, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	7,500
Mar 18, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	119,000
Mar 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100
Mar 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,500
Mar 13, 2024	0.0250	0.0260	0.0220	0.0260	0.0260	119,500
Mar 12, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	17,500
Mar 11, 2024	0.0280	0.0290	0.0260	0.0270	0.0270	29,400
Mar 08, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100
Mar 07, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	4,000
Mar 06, 2024	0.0260	0.0300	0.0250	0.0280	0.0280	9,500
Mar 05, 2024	0.0280	0.0300	0.0270	0.0280	0.0280	18,600
Mar 04, 2024	0.0190	0.0280	0.0190	0.0280	0.0280	11,000
Mar 01, 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,200
Feb 29, 2024	0.0170	0.0280	0.0170	0.0270	0.0270	8,800
Feb 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,300
Feb 27, 2024	0.0240	0.0240	0.0220	0.0240	0.0240	180,900
Feb 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100
Feb 23, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	110,300
Feb 22, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	13,700
Feb 21, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	10,500
Feb 20, 2024	0.0300	0.0300	0.0250	0.0260	0.0260	24,600
Feb 16, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	4,200
Feb 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,800
Feb 14, 2024	0.0280	0.0280	0.0250	0.0250	0.0250	103,200
Feb 13, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	12,100
Feb 12, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	102,000
Feb 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	200
Feb 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	88,600
Feb 07, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	6,000
Feb 06, 2024	0.0280	0.0280	0.0270	0.0280	0.0280	3,000
Feb 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Feb 02, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	12,100
Feb 01, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 31, 2024	0.0280	0.0310	0.0280	0.0290	0.0290	68,800
Jan 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,100
Jan 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
Jan 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	9,600
Jan 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	200
Jan 24, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	50,000
Jan 23, 2024	0.0320	0.0380	0.0320	0.0350	0.0350	99,000
Jan 22, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 18, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	200
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,700
Jan 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 09, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 08, 2024	0.0290	0.0300	0.0260	0.0290	0.0290	34,900
Jan 05, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	4,300
Jan 04, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 03, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 02, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	18,000
Dec 29, 2023	0.0250	0.0300	0.0250	0.0260	0.0260	66,100
Dec 28, 2023	0.0280	0.0290	0.0260	0.0260	0.0260	8,500
Dec 27, 2023	0.0210	0.0280	0.0210	0.0280	0.0280	94,600
Dec 26, 2023	0.0210	0.0290	0.0210	0.0240	0.0240	19,200
Dec 22, 2023	0.0280	0.0280	0.0270	0.0270	0.0270	7,500
Dec 21, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 20, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 19, 2023	0.0230	0.0300	0.0230	0.0280	0.0280	44,700
Dec 18, 2023	0.0260	0.0280	0.0260	0.0280	0.0280	10,300
Dec 15, 2023	0.0280	0.0290	0.0280	0.0290	0.0290	3,200
Dec 14, 2023	0.0260	0.0310	0.0260	0.0300	0.0300	130,400
Dec 13, 2023	0.0330	0.0330	0.0290	0.0290	0.0290	17,300
Dec 12, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	3,000
Dec 11, 2023	0.0340	0.0340	0.0310	0.0310	0.0310	176,600
Dec 08, 2023	0.0320	0.0340	0.0320	0.0330	0.0330	150,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

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

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

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,065.55+798.17(+0.93%)

NexOptic Technology Corp. (NXOPF)

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
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,065.55
+798.17(+0.93%)