Skip to main content

Nanoxplore Inc (TSX: GRA )

2.450 +0.030 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.470 2.480 2.400 2.450 35,500 +0.03(+1.24%)
Jul 11, 2024 2.460 2.470 2.400 2.420 37,583 -0.04(-1.63%)
Jul 10, 2024 2.470 2.500 2.440 2.460 64,461 +0.00(+0.00%)
Jul 09, 2024 2.500 2.520 2.430 2.460 50,611 -0.08(-3.15%)
Jul 08, 2024 2.560 2.580 2.460 2.540 6,048 -0.03(-1.17%)
Jul 05, 2024 2.500 2.600 2.500 2.570 42,602 +0.07(+2.80%)
Jul 04, 2024 2.500 2.510 2.480 2.500 4,693 +0.02(+0.81%)
Jul 03, 2024 2.490 2.570 2.480 2.480 11,035 -0.03(-1.20%)
Jul 02, 2024 2.470 2.540 2.450 2.510 23,862 +0.04(+1.62%)
Jun 28, 2024 2.470 0 -0.03(-1.20%)
Jun 27, 2024 2.520 2.530 2.490 2.500 8,403 -0.03(-1.19%)
Jun 26, 2024 2.530 2.530 2.450 2.530 15,428 +0.06(+2.43%)
Jun 25, 2024 2.520 2.520 2.460 2.470 16,564 -0.05(-1.98%)
Jun 24, 2024 2.520 2.620 2.500 2.520 22,025 -0.02(-0.79%)
Jun 21, 2024 2.510 2.560 2.490 2.540 32,859 +0.07(+2.83%)
Jun 20, 2024 2.510 2.550 2.470 2.470 99,758 -0.07(-2.76%)
Jun 19, 2024 2.520 2.540 2.470 2.540 10,600 +0.08(+3.25%)
Jun 18, 2024 2.560 2.560 2.460 2.460 57,317 -0.14(-5.38%)
Jun 17, 2024 2.680 2.680 2.490 2.600 45,795 -0.08(-2.99%)
Jun 14, 2024 2.720 2.720 2.640 2.680 6,967 -0.02(-0.74%)
Jun 13, 2024 2.840 2.850 2.650 2.700 32,393 -0.06(-2.17%)
Jun 12, 2024 2.800 2.840 2.760 2.760 22,945 -0.03(-1.08%)
Jun 11, 2024 2.860 2.870 2.760 2.790 19,368 -0.07(-2.45%)
Jun 10, 2024 2.770 2.890 2.770 2.860 82,874 +0.06(+2.14%)
Jun 07, 2024 2.770 2.800 2.740 2.800 16,921 +0.02(+0.72%)
Jun 06, 2024 2.820 2.820 2.760 2.780 36,720 -0.01(-0.36%)
Jun 05, 2024 2.780 2.800 2.740 2.790 13,790 +0.00(+0.00%)
Jun 04, 2024 2.800 2.820 2.720 2.790 80,582 -0.01(-0.36%)
Jun 03, 2024 2.730 2.800 2.690 2.800 62,577 +0.12(+4.48%)
May 31, 2024 2.620 2.750 2.620 2.680 55,627 +0.05(+1.90%)
May 30, 2024 2.570 2.710 2.570 2.630 64,916 +0.00(+0.00%)
May 29, 2024 2.550 2.650 2.550 2.630 76,499 +0.06(+2.33%)
May 28, 2024 2.560 2.630 2.540 2.570 83,450 -0.01(-0.39%)
May 27, 2024 2.540 2.590 2.490 2.580 35,033 +0.06(+2.38%)
May 24, 2024 2.450 2.540 2.450 2.520 29,033 +0.03(+1.20%)
May 23, 2024 2.410 2.490 2.400 2.490 55,172 +0.08(+3.32%)
May 22, 2024 2.400 2.440 2.370 2.410 68,003 +0.01(+0.42%)
May 21, 2024 2.400 2.440 2.380 2.400 43,231 -0.05(-2.04%)
May 17, 2024 2.450 0 +0.02(+0.82%)
May 16, 2024 2.370 2.450 2.370 2.430 19,370 +0.08(+3.40%)
May 15, 2024 2.380 2.590 2.350 2.350 122,895 -0.11(-4.47%)
May 14, 2024 2.410 2.500 2.380 2.460 25,487 +0.04(+1.65%)
May 13, 2024 2.480 2.540 2.390 2.420 30,088 -0.03(-1.22%)
May 10, 2024 2.440 2.460 2.370 2.450 20,748 +0.03(+1.24%)
May 09, 2024 2.430 2.460 2.360 2.420 31,052 +0.02(+0.83%)
May 08, 2024 2.410 2.440 2.370 2.400 28,386 -0.06(-2.44%)
May 07, 2024 2.500 2.530 2.410 2.460 89,307 -0.04(-1.60%)
May 06, 2024 2.430 2.500 2.330 2.500 20,459 +0.09(+3.73%)
May 03, 2024 2.440 2.480 2.410 2.410 16,255 -0.03(-1.23%)
May 02, 2024 2.480 2.480 2.410 2.440 25,993 -0.04(-1.61%)
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.