NanoXplore Inc Historical Data - GRA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
NanoXplore Inc (GRA)
NanoXplore Inc (GRA) Historical

NanoXplore Inc (GRA)

2.78

-0.01

(-0.36%)

Closed June 06 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.21	8.17120622568	2.57	2.82	2.57	55498	2.73277399	CS
4	0.35	14.4032921811	2.43	2.82	2.35	51952	2.54310877	CS
12	0.06	2.20588235294	2.72	2.82	2.15	70250	2.54183876	CS
26	0.8	40.404040404	1.98	2.96	1.89	75993	2.37512455	CS
52	-0.23	-7.64119601329	3.01	3.57	1.87	83275	2.41223097	CS
156	-2.42	-46.5384615385	5.2	9.03	1.87	121786	4.08467202	CS
260	-2.42	-46.5384615385	5.2	9.03	1.87	121786	4.08467202	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717710000	2.79	0	0.00	2.79	2.79	2.79	0
1717623600	2.79	0	0.00	2.7799999	2.8	2.74	13790
1717537200	2.79	-0.01	-0.36	2.8	2.81	2.72	80582
1717450800	2.8	0.12	4.48	2.73	2.8	2.69	62577
1717191600	2.68	0.05	1.90	2.62	2.75	2.62	55627
1717105200	2.63	0	0.00	2.57	2.71	2.57	64916
1717018800	2.63	0.06	2.33	2.55	2.65	2.55	76499
1716932400	2.57	-0.01	-0.39	2.56	2.63	2.54	83450
1716846000	2.58	0.06	2.38	2.54	2.59	2.49	35033
1716586800	2.52	0.03	1.20	2.45	2.54	2.45	29033
1716500400	2.49	0.08	3.32	2.41	2.49	2.4	55172
1716414000	2.41	0.01	0.42	2.4	2.44	2.37	68003
1716327600	2.4	-0.05	-2.04	2.4	2.44	2.38	43231
1715982000	2.45	0.02	0.82	2.41	2.47	2.35	69539
1715895600	2.43	0.08	3.40	2.37	2.45	2.37	19370
1715809200	2.35	-0.11	-4.47	2.38	2.59	2.35	122895
1715722800	2.46	0.04	1.65	2.41	2.5	2.38	25487
1715636400	2.42	-0.03	-1.22	2.48	2.54	2.39	30088
1715377200	2.45	0.03	1.24	2.44	2.46	2.37	20748
1715290800	2.42	0.02	0.83	2.43	2.46	2.36	31052
1715204400	2.4	-0.06	-2.44	2.41	2.44	2.37	28386
1715118000	2.46	-0.04	-1.60	2.5	2.5299999	2.41	89307
1715031600	2.5	0.09	3.73	2.43	2.5	2.33	20459
1714772400	2.41	-0.03	-1.23	2.44	2.48	2.41	16255
1714686000	2.44	-0.04	-1.61	2.48	2.48	2.41	25993
1714599600	2.48	-0.08	-3.13	2.58	2.58	2.45	63776
1714513200	2.56	-0.06	-2.29	2.64	2.65	2.5	61630
1714426800	2.62	0.01	0.38	2.64	2.65	2.58	35843
1714167600	2.61	-0.02	-0.76	2.57	2.63	2.55	23860
1714081200	2.63	-0.03	-1.13	2.61	2.65	2.5	151628
1713994800	2.66	0.19	7.69	2.43	2.67	2.35	200122
1713908400	2.47	0.15	6.47	2.31	2.48	2.3	64756
1713822000	2.32	0.14	6.42	2.24	2.35	2.22	144292
1713562800	2.18	-0.08	-3.54	2.24	2.25	2.15	56509
1713476400	2.2599999	-0.07	-3.00	2.3	2.36	2.24	62797
1713390000	2.33	-0.01	-0.43	2.39	2.39	2.3	23302
1713303600	2.34	0.01	0.43	2.35	2.35	2.3	34148
1713217200	2.33	-0.19	-7.54	2.42	2.55	2.29	37302
1712958000	2.52	0.05	2.02	2.52	2.52	2.34	51228
1712871600	2.47	-0.01	-0.40	2.52	2.52	2.43	43126
1712785200	2.48	-0.12	-4.62	2.56	2.6	2.46	47444
1712698800	2.6	0.15	6.12	2.45	2.6	2.45	525444
1712612400	2.45	-0.09	-3.54	2.5299999	2.59	2.44	82359
1712353200	2.54	-0.04	-1.55	2.58	2.62	2.5099999	51307
1712266800	2.58	0.02	0.78	2.58	2.66	2.54	88980
1712180400	2.56	0	0.00	2.47	2.62	2.47	107702
1712094000	2.56	0	0.00	2.54	2.56	2.5	32392
1712007600	2.56	0.01	0.39	2.6	2.61	2.5	81730
1711662000	2.55	0.02	0.79	2.5	2.6	2.5	56109
1711575600	2.5299999	0.03	1.20	2.5	2.55	2.45	184551
1711489200	2.5	-0.02	-0.79	2.57	2.57	2.48	27199
1711402800	2.52	-0.12	-4.55	2.62	2.62	2.48	81380
1711143600	2.64	-0.01	-0.38	2.64	2.67	2.61	47418
1711057200	2.65	0.04	1.53	2.61	2.7	2.6	51906
1710970800	2.61	-0.11	-4.04	2.74	2.75	2.61	120265
1710884400	2.72	-0.04	-1.45	2.7799999	2.79	2.71	44389
1710798000	2.7599999	0.11	4.15	2.74	2.8	2.68	89139
1710538800	2.65	0.01	0.38	2.62	2.7	2.61	41867
1710452400	2.64	-0.11	-4.00	2.72	2.8	2.62	44730
1710366000	2.75	0.04	1.48	2.69	2.75	2.6	66019
1710279600	2.71	-0.04	-1.45	2.73	2.73	2.68	30051
1710193200	2.75	-0.04	-1.43	2.83	2.83	2.68	32197
1709937600	2.79	-0.05	-1.76	2.84	2.96	2.7799999	153711
1709851200	2.84	0.03	1.07	2.75	2.85	2.64	78362

Societe Generale Socgen4...

True Corporation Public (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions