La bourse est fermée

NanoXplore Inc. (NNXPF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8600-0,0400 (-2,11 %)
À partir de 10:58AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20241,95001,95001,86001,86001,86007 025
24 avr. 20241,79201,90001,79001,90001,900062 800
23 avr. 20241,74001,82001,70001,79001,790037 500
22 avr. 20241,62501,74001,62501,69001,690034 500
19 avr. 20241,60001,63001,57001,60201,602019 200
18 avr. 20241,67001,72001,62001,64001,640020 000
17 avr. 20241,72801,75001,67001,69001,690011 100
16 avr. 20241,68001,68001,67001,67501,67507 600
15 avr. 20241,70001,85501,68701,68701,687018 700
12 avr. 20241,95001,95001,71501,73001,730037 100
11 avr. 20241,85001,85001,78301,79001,790026 000
10 avr. 20241,95001,95001,81001,82101,821012 700
09 avr. 20241,85001,92001,85001,89001,890012 200
08 avr. 20241,89401,92001,80801,81601,816029 400
05 avr. 20241,95001,95001,85001,89001,890036 700
04 avr. 20241,84001,97001,84001,90001,900052 200
03 avr. 20241,90001,92001,86001,86001,860011 800
02 avr. 20241,93001,93001,85201,87001,87004 900
01 avr. 20241,82001,91501,82001,91501,915017 600
28 mars 20241,87001,90001,86001,87001,870016 600
27 mars 20241,84601,88001,84001,85501,855010 500
26 mars 20241,89001,89001,84501,85001,85007 100
25 mars 20241,92001,93001,84001,87401,874034 600
22 mars 20242,06002,06001,92001,96001,96009 800
21 mars 20241,94002,00001,93001,93001,930038 000
20 mars 20242,00002,03001,94001,94001,940017 200
19 mars 20242,02002,09002,00002,00502,005049 800
18 mars 20242,00002,06002,00002,05002,050026 200
15 mars 20241,95001,98501,93701,98501,985034 100
14 mars 20242,00002,06001,94001,95001,950010 000
13 mars 20242,00002,04001,96002,01902,01907 000
12 mars 20242,08002,08002,00002,00002,000011 300
11 mars 20242,09002,10002,00002,02002,020014 600
08 mars 20242,10502,20002,07902,08002,080017 000
07 mars 20242,08002,10001,96002,10002,100044 000
06 mars 20242,06002,07002,01902,07002,070016 700
05 mars 20242,01902,14001,98002,06002,0600126 800
04 mars 20241,99002,05001,99002,02002,020033 000
01 mars 20241,97001,99001,91001,99001,990039 700
29 févr. 20241,93002,04201,92401,99001,990039 600
28 févr. 20241,89001,92501,83001,90501,905021 800
27 févr. 20241,73501,89001,73501,87201,872049 600
26 févr. 20241,76001,80001,69401,70901,709033 000
23 févr. 20241,62001,75601,61501,75601,756015 600
22 févr. 20241,54001,63001,54001,60501,605018 400
21 févr. 20241,53001,59001,53001,59001,590011 700
20 févr. 20241,55001,59001,54001,54001,540027 100
16 févr. 20241,58001,58001,52001,53201,53206 200
15 févr. 20241,45001,55201,45001,55001,55009 900
14 févr. 20241,60001,60001,45001,48001,480038 400
13 févr. 20241,52001,63001,51001,51001,51009 500
12 févr. 20241,51001,62901,51001,62901,629030 100
09 févr. 20241,51001,55201,51001,55001,550013 900
08 févr. 20241,53501,56501,53501,55501,555015 100
07 févr. 20241,50001,55001,50001,52801,528014 200
06 févr. 20241,50001,56801,50001,55301,553013 100
05 févr. 20241,60001,60001,53001,56001,560037 900
02 févr. 20241,59001,62001,59001,62001,620012 800
01 févr. 20241,64001,64001,59001,62001,620015 200
31 janv. 20241,60001,63001,59001,60001,600032 600
30 janv. 20241,69001,69001,57001,62801,628016 900
29 janv. 20241,59001,66001,55001,60701,607043 300
26 janv. 20241,53001,63001,53001,59401,594012 900
25 janv. 20241,60001,62701,57001,59501,595040 100
24 janv. 20241,65001,67201,58001,59801,598012 300
23 janv. 20241,70001,70001,55001,60001,600012 700
22 janv. 20241,63001,65501,57401,61001,610033 400
19 janv. 20241,58001,63001,55001,60201,602027 500
18 janv. 20241,59801,60401,58001,58001,580017 600
17 janv. 20241,55001,60001,55001,58001,580012 900
16 janv. 20241,62001,65001,57501,60501,605011 700
12 janv. 20241,65001,65401,61001,64001,640028 600
11 janv. 20241,70001,70001,60001,61001,61007 600
10 janv. 20241,70501,70501,65801,66001,660015 100
09 janv. 20241,73001,76001,72001,74501,745091 600
08 janv. 20241,63001,70001,59001,70001,700034 600
05 janv. 20241,63001,63001,59001,61001,610032 200
04 janv. 20241,62001,65001,62001,62001,620017 700
03 janv. 20241,76001,77001,62001,63001,630037 400
02 janv. 20241,88001,95001,73001,74601,746086 100
29 déc. 20231,78301,88001,76101,84501,845056 500
28 déc. 20231,76001,80001,72001,77201,772094 700
27 déc. 20231,72601,72601,65001,69201,692094 500
26 déc. 20231,63001,71001,63001,69501,695078 900
22 déc. 20231,59001,68001,53001,61001,6100304 200
21 déc. 20231,51301,54001,42001,52001,5200341 800
20 déc. 20231,57001,57001,50001,50001,500027 400
19 déc. 20231,53001,54001,52501,52501,52508 500
18 déc. 20231,53001,57901,52001,52001,520016 300
15 déc. 20231,60501,60501,54001,54101,541012 400
14 déc. 20231,50001,60001,50001,59501,595025 300
13 déc. 20231,44001,53001,44001,53001,530014 600
12 déc. 20231,53401,53401,52001,52001,52003 500
11 déc. 20231,38001,54001,38001,48001,48005 300
08 déc. 20231,43001,43501,41001,42001,42006 200
07 déc. 20231,41001,41401,40001,41001,410020 200
06 déc. 20231,41201,42001,40001,41501,415020 000
05 déc. 20231,50001,50001,41001,42001,420035 800
04 déc. 20231,55001,55201,50501,50501,50506 400
01 déc. 20231,43201,53001,43201,53001,530013 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...