NexOptic Technology Corp. (NXOPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0182

0.0000

(0.00%)

At close: 12:09PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.0150	0.0180	0.0150	0.0180	0.0180	74,700
06 May 2024	0.0150	0.0160	0.0140	0.0160	0.0160	13,000
03 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 May 2024	0.0150	0.0150	0.0140	0.0150	0.0150	17,000
01 May 2024	0.0160	0.0160	0.0150	0.0150	0.0150	400
30 Apr 2024	0.0180	0.0180	0.0150	0.0150	0.0150	14,100
29 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	23,600
26 Apr 2024	0.0180	0.0180	0.0160	0.0160	0.0160	13,400
25 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
24 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
23 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	1,600
22 Apr 2024	0.0140	0.0170	0.0140	0.0170	0.0170	20,500
19 Apr 2024	0.0180	0.0190	0.0180	0.0180	0.0180	165,500
18 Apr 2024	0.0190	0.0190	0.0170	0.0190	0.0190	2,700
17 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,000
16 Apr 2024	0.0180	0.0210	0.0180	0.0180	0.0180	27,900
15 Apr 2024	0.0220	0.0220	0.0190	0.0190	0.0190	4,500
12 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
11 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	11,000
10 Apr 2024	0.0230	0.0230	0.0220	0.0220	0.0220	203,000
09 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Apr 2024	0.0240	0.0240	0.0180	0.0220	0.0220	33,500
05 Apr 2024	0.0210	0.0220	0.0180	0.0220	0.0220	301,000
04 Apr 2024	0.0160	0.0230	0.0160	0.0230	0.0230	18,500
03 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
02 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
01 Apr 2024	0.0220	0.0220	0.0200	0.0220	0.0220	10,100
28 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	12,600
27 Mar 2024	0.0210	0.0210	0.0160	0.0200	0.0200	257,700
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
25 Mar 2024	0.0180	0.0220	0.0180	0.0220	0.0220	23,800
22 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	200,500
21 Mar 2024	0.0190	0.0210	0.0180	0.0210	0.0210	178,400
20 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	93,000
19 Mar 2024	0.0220	0.0230	0.0220	0.0230	0.0230	7,500
18 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	119,000
15 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100
14 Mar 2024	0.0240	0.0240	0.0240	0.0240	0.0240	1,500
13 Mar 2024	0.0250	0.0260	0.0220	0.0260	0.0260	119,500
12 Mar 2024	0.0280	0.0280	0.0250	0.0250	0.0250	17,500
11 Mar 2024	0.0280	0.0290	0.0260	0.0270	0.0270	29,400
08 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	100
07 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	4,000
06 Mar 2024	0.0260	0.0300	0.0250	0.0280	0.0280	9,500
05 Mar 2024	0.0280	0.0300	0.0270	0.0280	0.0280	18,600
04 Mar 2024	0.0190	0.0280	0.0190	0.0280	0.0280	11,000
01 Mar 2024	0.0260	0.0270	0.0260	0.0270	0.0270	1,200
29 Feb 2024	0.0170	0.0280	0.0170	0.0270	0.0270	8,800
28 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	2,300
27 Feb 2024	0.0240	0.0240	0.0220	0.0240	0.0240	180,900
26 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100
23 Feb 2024	0.0260	0.0260	0.0240	0.0240	0.0240	110,300
22 Feb 2024	0.0250	0.0260	0.0250	0.0250	0.0250	13,700
21 Feb 2024	0.0250	0.0260	0.0250	0.0260	0.0260	10,500
20 Feb 2024	0.0300	0.0300	0.0250	0.0260	0.0260	24,600
16 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	4,200
15 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,800
14 Feb 2024	0.0280	0.0280	0.0250	0.0250	0.0250	103,200
13 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	12,100
12 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	102,000
09 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	200
08 Feb 2024	0.0300	0.0300	0.0250	0.0250	0.0250	88,600
07 Feb 2024	0.0250	0.0280	0.0250	0.0280	0.0280	6,000
06 Feb 2024	0.0280	0.0280	0.0270	0.0280	0.0280	3,000
05 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
02 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	12,100
01 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
31 Jan 2024	0.0280	0.0310	0.0280	0.0290	0.0290	68,800
30 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	1,100
29 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,000
26 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	9,600
25 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	200
24 Jan 2024	0.0320	0.0320	0.0310	0.0320	0.0320	50,000
23 Jan 2024	0.0320	0.0380	0.0320	0.0350	0.0350	99,000
22 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	200
17 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	66,700
16 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
12 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
10 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
09 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
08 Jan 2024	0.0290	0.0300	0.0260	0.0290	0.0290	34,900
05 Jan 2024	0.0280	0.0280	0.0260	0.0260	0.0260	4,300
04 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
03 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Jan 2024	0.0260	0.0280	0.0260	0.0280	0.0280	18,000
29 Dec 2023	0.0250	0.0300	0.0250	0.0260	0.0260	66,100
28 Dec 2023	0.0280	0.0290	0.0260	0.0260	0.0260	8,500
27 Dec 2023	0.0210	0.0280	0.0210	0.0280	0.0280	94,600
26 Dec 2023	0.0210	0.0290	0.0210	0.0240	0.0240	19,200
22 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	7,500
21 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
20 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Dec 2023	0.0230	0.0300	0.0230	0.0280	0.0280	44,700
18 Dec 2023	0.0260	0.0280	0.0260	0.0280	0.0280	10,300
15 Dec 2023	0.0280	0.0290	0.0280	0.0290	0.0290	3,200
14 Dec 2023	0.0260	0.0310	0.0260	0.0300	0.0300	130,400
13 Dec 2023	0.0330	0.0330	0.0290	0.0290	0.0290	17,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,076.70+11.20(+0.14%)

AUD/USD0.6580-0.0002(-0.03%)

ASX 2007,804.50+11.20(+0.14%)

OIL79.21+0.22(+0.28%)

GOLD2,315.90-6.40(-0.28%)

Bitcoin AUD92,728.38-2,006.60(-2.12%)

NexOptic Technology Corp. (NXOPF)

ALL ORDS
8,076.70
+11.20(+0.14%)

AUD/USD
0.6580
-0.0002(-0.03%)

ASX 200
7,804.50
+11.20(+0.14%)

OIL
79.21
+0.22(+0.28%)

GOLD
2,315.90
-6.40(-0.28%)

Bitcoin AUD
92,728.38
-2,006.60(-2.12%)