NanoXplore Inc Historical Data - GRA | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

NanoXplore Inc (GRA)

2.66

0.19

(7.69%)

Closed April 25 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.27	11.2970711297	2.39	2.67	2.15	70331	2.31507286	CS
4	0.16	6.4	2.5	2.67	2.15	93446	2.50067288	CS
12	0.49	22.5806451613	2.17	2.96	1.95	74099	2.50530075	CS
26	0.21	8.57142857143	2.45	2.96	1.87	108815	2.19056239	CS
52	-0.35	-11.6279069767	3.01	3.57	1.87	82411	2.43443656	CS
156	-2.54	-48.8461538462	5.2	9.03	1.87	124469	4.11461311	CS
260	-2.54	-48.8461538462	5.2	9.03	1.87	124469	4.11461311	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1709764800	2.81	-0.03	-1.06	2.87	2.88	2.73	52137
1709678400	2.84	0.09	3.27	2.72	2.88	2.67	124886
1709592000	2.75	0.04	1.48	2.71	2.7799999	2.7	71055
1709332800	2.71	0.09	3.44	2.7	2.71	2.57	53228
1709246400	2.62	0.03	1.16	2.6	2.8	2.6	140848
1709160000	2.59	0.04	1.57	2.54	2.61	2.45	163335
1709073600	2.55	0.24	10.39	2.35	2.56	2.35	140358
1708987200	2.31	-0.05	-2.12	2.33	2.44	2.2799999	115534
1708728000	2.36	0.2	9.26	2.19	2.37	2.15	188979
1708641600	2.16	0	0.00	2.16	2.19	2.12	49590
1708555200	2.16	0.03	1.41	2.1	2.16	2.1	37481
1708468800	2.13	0.06	2.90	2.08	2.13	2.08	18910
1708123200	2.07	-0.03	-1.43	2.11	2.11	2.04	17320
1708036800	2.1	0.11	5.53	2	2.11	2	35805
1707950400	1.99	-0.07	-3.40	2.12	2.12	1.95	100322
1707864000	2.06	-0.11	-5.07	2.18	2.18	2.05	37418
1707777600	2.17	0.09	4.33	2.1	2.18	2.1	21018
1707518400	2.08	-0.01	-0.48	2.06	2.1	2.05	36425
1707432000	2.09	0.01	0.48	2.05	2.1	2.05	25715
1707345600	2.08	0	0.00	2.08	2.08	2.08	0
1707259200	2.08	-0.01	-0.48	2.09	2.11	2.08	30652
1707172800	2.09	-0.05	-2.34	2.17	2.17	2.07	52398
1706913600	2.14	0.02	0.94	2.17	2.18	2.14	13085
1706827200	2.12	0	0.00	2.14	2.19	2.12	33427
1706740800	2.12	-0.03	-1.40	2.17	2.17	2.12	19077
1706654400	2.15	0.01	0.47	2.14	2.2	2.09	72577
1706568000	2.14	0	0.00	2.11	2.15	2.09	290002
1706308800	2.14	-0.04	-1.83	2.18	2.18	2.11	8513
1706222400	2.18	0.02	0.93	2.15	2.2	2.13	23183

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