Nanoxplore Inc (TSX: GRA )

2.760 +0.110 (+4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 2.740 2.800 2.670 2.760 89,139 +0.11(+4.15%)
Mar 15, 2024 2.620 2.700 2.610 2.650 41,867 +0.01(+0.38%)
Mar 14, 2024 2.720 2.800 2.620 2.640 44,730 -0.11(-4.00%)
Mar 13, 2024 2.690 2.750 2.600 2.750 66,019 +0.04(+1.48%)
Mar 12, 2024 2.730 2.730 2.680 2.710 30,051 -0.04(-1.45%)
Mar 11, 2024 2.830 2.830 2.680 2.750 32,197 -0.04(-1.43%)
Mar 08, 2024 2.840 2.960 2.780 2.790 153,711 -0.05(-1.76%)
Mar 07, 2024 2.750 2.850 2.640 2.840 78,288 +0.03(+1.07%)
Mar 06, 2024 2.870 2.880 2.730 2.810 52,137 -0.03(-1.06%)
Mar 05, 2024 2.720 2.880 2.670 2.840 124,886 +0.09(+3.27%)
Mar 04, 2024 2.710 2.780 2.700 2.750 71,055 +0.04(+1.48%)
Mar 01, 2024 2.700 2.710 2.570 2.710 53,228 +0.09(+3.44%)
Feb 29, 2024 2.600 2.800 2.600 2.620 140,848 +0.03(+1.16%)
Feb 28, 2024 2.540 2.620 2.450 2.590 163,335 +0.04(+1.57%)
Feb 27, 2024 2.350 2.560 2.350 2.550 140,358 +0.24(+10.39%)
Feb 26, 2024 2.330 2.440 2.280 2.310 115,534 -0.05(-2.12%)
Feb 23, 2024 2.190 2.370 2.150 2.360 188,979 +0.20(+9.26%)
Feb 22, 2024 2.160 2.190 2.120 2.160 49,590 +0.00(+0.00%)
Feb 21, 2024 2.100 2.160 2.100 2.160 37,481 +0.03(+1.41%)
Feb 20, 2024 2.080 2.130 2.080 2.130 18,910 +0.06(+2.90%)
Feb 16, 2024 2.070 0 -0.03(-1.43%)
Feb 15, 2024 2.000 2.110 2.000 2.100 35,805 +0.11(+5.53%)
Feb 14, 2024 2.120 2.120 1.950 1.990 100,322 -0.07(-3.40%)
Feb 13, 2024 2.180 2.180 2.050 2.060 37,418 -0.11(-5.07%)
Feb 12, 2024 2.100 2.180 2.100 2.170 21,018 +0.09(+4.33%)
Feb 09, 2024 2.060 2.100 2.050 2.080 36,425 -0.01(-0.48%)
Feb 08, 2024 2.050 2.100 2.050 2.090 25,715 +0.03(+1.46%)
Feb 07, 2024 2.080 2.090 2.050 2.060 34,645 -0.02(-0.96%)
Feb 06, 2024 2.090 2.120 2.080 2.080 30,652 -0.01(-0.48%)
Feb 05, 2024 2.170 2.170 2.070 2.090 52,398 -0.05(-2.34%)
Feb 02, 2024 2.170 2.180 2.140 2.140 13,085 +0.02(+0.94%)
Feb 01, 2024 2.140 2.190 2.120 2.120 33,427 +0.00(+0.00%)
Jan 31, 2024 2.170 2.170 2.120 2.120 19,077 -0.03(-1.40%)
Jan 30, 2024 2.140 2.200 2.090 2.150 72,577 +0.01(+0.47%)
Jan 29, 2024 2.110 2.150 2.090 2.140 290,002 +0.00(+0.00%)
Jan 26, 2024 2.180 2.180 2.110 2.140 8,513 -0.04(-1.83%)
Jan 25, 2024 2.150 2.200 2.130 2.180 23,183 +0.02(+0.93%)
Jan 24, 2024 2.140 2.240 2.130 2.160 23,706 -0.01(-0.46%)
Jan 23, 2024 2.160 2.230 2.110 2.170 28,364 -0.01(-0.46%)
Jan 22, 2024 2.200 2.220 2.120 2.180 29,601 +0.00(+0.00%)
Jan 19, 2024 2.130 2.190 2.080 2.180 47,474 +0.08(+3.81%)
Jan 18, 2024 2.190 2.190 2.090 2.100 35,579 -0.05(-2.33%)
Jan 17, 2024 2.210 2.210 2.110 2.150 26,752 -0.04(-1.83%)
Jan 16, 2024 2.170 2.210 2.100 2.190 41,519 +0.03(+1.39%)
Jan 15, 2024 2.190 2.190 2.150 2.160 26,467 -0.04(-1.82%)
Jan 12, 2024 2.200 2.250 2.150 2.200 42,307 +0.01(+0.46%)
Jan 11, 2024 2.280 2.280 2.130 2.190 112,732 -0.05(-2.23%)
Jan 10, 2024 2.300 2.340 2.220 2.240 64,044 -0.11(-4.68%)
Jan 09, 2024 2.340 2.380 2.290 2.350 74,067 +0.05(+2.17%)
Jan 08, 2024 2.140 2.300 2.100 2.300 60,548 +0.15(+6.98%)
Jan 05, 2024 2.130 2.200 2.120 2.150 35,505 +0.01(+0.47%)
Jan 04, 2024 2.200 2.200 2.140 2.140 60,209 -0.02(-0.93%)
Jan 03, 2024 2.280 2.360 2.160 2.160 98,443 -0.15(-6.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.