Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexe Innovations Inc (OP: NEXNF )

0.2113 +0.0012 (+0.57%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0 +0.00(+0.00%)
May 28, 2024 0.2685 200 +0.00(+0.15%)
May 24, 2024 0.2659 0.2681 0.2659 0.2681 14,000 +0.02(+9.88%)
May 22, 2024 0.2440 2,051 -0.00(-1.93%)
May 21, 2024 0.2541 0.2688 0.2488 0.2488 25,059 -0.03(-9.53%)
May 20, 2024 0.2817 0.2817 0.2750 0.2750 500 -0.00(-0.36%)
May 17, 2024 0.2315 0.2760 0.2315 0.2760 31,700 +0.04(+18.81%)
May 16, 2024 0.2161 0.2323 0.2138 0.2323 2,250 +0.01(+5.35%)
May 15, 2024 0.1975 0.2205 0.1975 0.2205 3,100 +0.02(+9.27%)
May 14, 2024 0.2024 0.2024 0.2018 0.2018 3,364 +0.01(+4.13%)
May 13, 2024 0.1938 0.1938 0.1938 0.1938 1,000 +0.00(+0.00%)
May 07, 2024 0.1938 76 -0.00(-0.05%)
May 03, 2024 0.1939 0 +0.01(+5.61%)
May 02, 2024 0.1836 0.1836 0.1822 0.1836 3,800 -0.02(-8.20%)
May 01, 2024 0.2000 0.2000 0.2000 0.2000 4,500 -0.00(-0.94%)
Apr 30, 2024 0.2019 0.2019 0.2019 0.2019 5,500 +0.01(+3.38%)
Apr 29, 2024 0.1953 0.1953 0.1953 0.1953 641 +0.01(+4.72%)
Apr 26, 2024 0.1865 0.1865 0.1865 0.1865 2,480 +0.01(+2.75%)
Apr 24, 2024 0.1815 0 -0.00(-0.17%)
Apr 23, 2024 0.1842 0.1944 0.1786 0.1818 1,150 -0.00(-0.98%)
Apr 22, 2024 0.1760 0.1880 0.1700 0.1836 11,100 +0.01(+4.02%)
Apr 19, 2024 0.1765 0.1765 0.1765 0.1765 131 +0.01(+3.82%)
Apr 18, 2024 0.1700 0.1700 0.1700 0.1700 3,000 -0.00(-0.06%)
Apr 17, 2024 0.1700 0.1746 0.1700 0.1701 880 -0.00(-0.76%)
Apr 16, 2024 0.1714 0.1714 0.1714 0.1714 1,100 +0.00(+1.06%)
Apr 15, 2024 0.1696 0.1696 0.1696 0.1696 1,000 -0.01(-5.73%)
Apr 12, 2024 0.1799 0.1799 0.1799 0.1799 174 -0.01(-5.86%)
Apr 09, 2024 0.1911 0 +0.01(+5.93%)
Apr 08, 2024 0.1889 0.1889 0.1804 0.1804 2,700 -0.01(-6.53%)
Apr 05, 2024 0.2000 0.2000 0.1930 0.1930 667 -0.01(-3.93%)
Apr 04, 2024 0.2025 0.2025 0.2000 0.2009 9,290 +0.00(+0.90%)
Apr 03, 2024 0.1991 0.1991 0.1991 0.1991 312 -0.01(-3.68%)
Apr 02, 2024 0.2050 0.2091 0.2050 0.2067 2,820 -0.02(-8.26%)
Apr 01, 2024 0.2050 0.2253 0.2050 0.2253 3,059 +0.01(+2.50%)
Mar 28, 2024 0.2198 0.2199 0.2110 0.2198 2,350 +0.01(+7.22%)
Mar 27, 2024 0.2050 0.2050 0.2050 0.2050 260 -0.00(-0.63%)
Mar 26, 2024 0.2087 0.2087 0.2063 0.2063 1,550 -0.00(-2.09%)
Mar 25, 2024 0.2172 0.2217 0.2107 0.2107 20,102 -0.01(-3.04%)
Mar 22, 2024 0.2211 0.2211 0.2164 0.2173 14,450 -0.01(-2.86%)
Mar 21, 2024 0.2182 0.2255 0.2182 0.2237 4,350 -0.01(-3.95%)
Mar 20, 2024 0.2329 0.2329 0.2329 0.2329 800 -0.01(-2.59%)
Mar 19, 2024 0.2317 0.2391 0.2317 0.2391 10,845 +0.00(+1.74%)
Mar 18, 2024 0.2275 0.2350 0.2225 0.2350 6,800 -0.00(-0.55%)
Mar 15, 2024 0.2570 0.2593 0.2363 0.2363 3,200 -0.01(-5.48%)
Mar 14, 2024 0.1911 0.2500 0.1911 0.2500 44,457 +0.05(+26.39%)
Mar 13, 2024 0.2004 0.2004 0.2004 0.1978 6,200 +0.00(+2.01%)
Mar 12, 2024 0.1890 0.1963 0.1890 0.1939 1,215 +0.00(+2.54%)
Mar 11, 2024 0.1854 0.1891 0.1854 0.1891 26,363 +0.00(+0.96%)
Mar 08, 2024 0.1860 0.1875 0.1860 0.1873 9,966 -0.01(-3.00%)
Mar 07, 2024 0.1931 0.1931 0.1931 0.1931 5,000 -0.01(-2.62%)
Mar 06, 2024 0.1848 0.1983 0.1848 0.1983 3,200 +0.01(+4.37%)
Mar 05, 2024 0.1818 0.1914 0.1818 0.1900 13,552 +0.01(+3.20%)
Mar 04, 2024 0.1807 0.1841 0.1782 0.1841 490 +0.00(+1.10%)
Mar 01, 2024 0.1623 0.1840 0.1623 0.1821 20,341 +0.02(+9.83%)
Feb 29, 2024 0.1700 0.1700 0.1658 0.1658 1,410 -0.00(-2.53%)
Feb 27, 2024 0.1701 22 -0.00(-2.13%)
Feb 26, 2024 0.1686 0.1738 0.1686 0.1738 2,480 +0.01(+5.21%)
Feb 23, 2024 0.1652 0.1652 0.1652 0.1652 914 -0.01(-3.11%)
Feb 22, 2024 0.1687 0.1705 0.1669 0.1705 2,527 -0.00(-1.96%)
Feb 21, 2024 0.1729 0.1739 0.1668 0.1739 2,100 +0.01(+5.78%)
Feb 20, 2024 0.1644 0.1644 0.1636 0.1644 2,106 -0.01(-5.30%)
Feb 16, 2024 0.1698 0.1736 0.1698 0.1736 2,150 -0.00(-0.40%)
Feb 15, 2024 0.1724 0.1800 0.1724 0.1743 909 +0.01(+4.25%)
Feb 14, 2024 0.1633 0.1672 0.1633 0.1672 7,000 +0.00(+1.95%)
Feb 12, 2024 0.1640 40 +0.00(+0.31%)
Feb 09, 2024 0.1627 0.1636 0.1627 0.1635 119,411 -0.01(-3.82%)
Feb 08, 2024 0.1700 0.1750 0.1700 0.1700 20,583 -0.01(-5.03%)
Feb 07, 2024 0.1790 0.1790 0.1790 0.1790 2,240 +0.01(+4.86%)
Feb 06, 2024 0.1743 0.1743 0.1656 0.1707 3,068 +0.00(+0.35%)
Feb 05, 2024 0.1708 0.1722 0.1701 0.1701 5,956 +0.00(+1.73%)
Feb 02, 2024 0.1657 0.1672 0.1657 0.1672 4,217 -0.01(-4.46%)
Feb 01, 2024 0.1657 0.1750 0.1657 0.1750 6,679 -0.01(-3.53%)
Jan 29, 2024 0.1814 8,600 -0.02(-9.30%)
Jan 26, 2024 0.1751 0.2038 0.1751 0.2000 22,543 +0.02(+9.17%)
Jan 24, 2024 0.1832 200 -0.01(-2.81%)
Jan 23, 2024 0.1841 0.1929 0.1841 0.1885 21,025 +0.02(+10.88%)
Jan 22, 2024 0.1786 0.1786 0.1700 0.1700 5,200 -0.01(-5.56%)
Jan 19, 2024 0.1746 0.1886 0.1746 0.1800 42,112 +0.02(+12.43%)
Jan 18, 2024 0.1720 0.1720 0.1600 0.1601 3,000 +0.01(+7.81%)
Jan 17, 2024 0.1515 0.1515 0.1485 0.1485 710 -0.01(-3.63%)
Jan 16, 2024 0.1494 0.1595 0.1494 0.1541 4,904 +0.01(+9.91%)
Jan 11, 2024 0.1402 0 -0.00(-1.34%)
Jan 10, 2024 0.1421 0.1421 0.1421 0.1421 1,000 +0.00(+1.50%)
Jan 09, 2024 0.1400 0.1475 0.1400 0.1400 5,060 -0.01(-8.08%)
Jan 08, 2024 0.1450 0.1523 0.1428 0.1523 16,093 +0.00(+1.53%)
Jan 05, 2024 0.1370 0.1500 0.1370 0.1500 6,057 +0.01(+5.41%)
Jan 04, 2024 0.1570 0.1570 0.1333 0.1423 22,434 -0.01(-9.36%)
Jan 03, 2024 0.1570 0.1588 0.1570 0.1570 2,100 +0.01(+5.94%)
Jan 02, 2024 0.1582 0.1582 0.1482 0.1482 1,378 -0.01(-6.68%)
Dec 29, 2023 0.1481 0.1588 0.1481 0.1588 9,827 +0.01(+4.13%)
Dec 28, 2023 0.1548 0.1600 0.1500 0.1525 28,228 -0.00(-1.74%)
Dec 27, 2023 0.1640 0.1640 0.1530 0.1552 17,141 -0.01(-5.08%)
Dec 26, 2023 0.1635 0.1635 0.1517 0.1635 20,928 +0.00(+2.32%)
Dec 22, 2023 0.1599 0.1672 0.1598 0.1598 2,063 -0.01(-4.65%)
Dec 21, 2023 0.1575 0.1745 0.1520 0.1676 13,908 -0.00(-1.64%)
Dec 20, 2023 0.1726 0.1726 0.1672 0.1704 13,640 +0.00(+2.40%)
Dec 19, 2023 0.1835 0.1837 0.1664 0.1664 3,748 -0.00(-1.01%)
Dec 18, 2023 0.1660 0.2100 0.1660 0.1681 20,295 -0.02(-10.11%)
Dec 15, 2023 0.1794 0.1870 0.1794 0.1870 2,794 -0.01(-3.01%)
Dec 14, 2023 0.1783 0.2012 0.1783 0.1928 4,060 +0.00(+1.63%)
Dec 13, 2023 0.1805 0.1897 0.1804 0.1897 3,671 +0.02(+10.42%)
Dec 12, 2023 0.1733 0.1767 0.1661 0.1718 2,000 -0.01(-3.21%)
Dec 11, 2023 0.1873 0.1920 0.1768 0.1775 14,200 -0.01(-4.67%)
Dec 07, 2023 0.1862 86 +0.03(+19.90%)
Dec 05, 2023 0.1553 0 -0.01(-8.65%)
Dec 04, 2023 0.1722 0.1776 0.1700 0.1700 6,007 -0.01(-5.56%)
Dec 01, 2023 0.1680 0.1800 0.1680 0.1800 7,162 +0.00(+1.75%)
Nov 30, 2023 0.1800 0.1842 0.1769 0.1769 10,600 +0.00(+1.09%)
Nov 29, 2023 0.1800 0.1877 0.1750 0.1750 7,895 -0.01(-7.41%)
Nov 28, 2023 0.1800 0.1890 0.1800 0.1890 3,055 +0.01(+4.71%)
Nov 24, 2023 0.1805 0 -0.01(-5.79%)
Nov 22, 2023 0.1916 0.1916 0.1916 0.1916 3,290 -0.00(-0.98%)
Nov 21, 2023 0.1950 0.1950 0.1830 0.1935 1,400 +0.01(+6.26%)
Nov 20, 2023 0.1893 0.1894 0.1821 0.1821 3,100 -0.02(-8.95%)
Nov 17, 2023 0.1935 0.2000 0.1935 0.2000 1,500 +0.01(+2.56%)
Nov 16, 2023 0.1979 0.1979 0.1950 0.1950 2,434 +0.00(+0.67%)
Nov 15, 2023 0.1924 0.1937 0.1924 0.1937 1,315 +0.00(+0.52%)
Nov 14, 2023 0.1879 0.1927 0.1879 0.1927 3,921 -0.00(-0.77%)
Nov 10, 2023 0.1942 0 -0.02(-9.04%)
Nov 09, 2023 0.1918 0.2135 0.1918 0.2135 2,450 +0.02(+12.01%)
Nov 08, 2023 0.2034 0.2070 0.1906 0.1906 3,450 -0.01(-6.39%)
Nov 07, 2023 0.1927 0.2036 0.1927 0.2036 3,300 -0.01(-2.54%)
Nov 06, 2023 0.1976 0.2089 0.1976 0.2089 7,840 +0.01(+6.58%)
Nov 03, 2023 0.1976 0.2000 0.1750 0.1960 650 -0.00(-2.05%)
Nov 02, 2023 0.2102 0.2102 0.1940 0.2001 6,551 +0.02(+9.76%)
Oct 31, 2023 0.1823 0 -0.01(-3.03%)
Oct 30, 2023 0.1770 0.1880 0.1770 0.1880 5,921 -0.00(-0.27%)
Oct 27, 2023 0.1964 0.1964 0.1885 0.1885 7,600 -0.01(-3.83%)
Oct 26, 2023 0.1922 0.1970 0.1870 0.1960 13,116 +0.00(+0.77%)
Oct 25, 2023 0.1945 0.1945 0.1945 0.1945 3,005 +0.01(+4.01%)
Oct 24, 2023 0.1870 0.1972 0.1870 0.1870 1,603 -0.01(-3.36%)
Oct 23, 2023 0.1937 0.1973 0.1935 0.1935 2,686 -0.01(-4.77%)
Oct 20, 2023 0.1870 0.2032 0.1870 0.2032 6,610 +0.00(+2.21%)
Oct 19, 2023 0.2040 0.2040 0.1988 0.1988 1,809 -0.02(-8.01%)
Oct 18, 2023 0.2161 0.2161 0.2161 0.2161 189 -0.00(-1.46%)
Oct 17, 2023 0.2193 0.2193 0.2193 0.2193 688 -0.01(-4.65%)
Oct 16, 2023 0.2140 0.2300 0.2000 0.2300 3,625 +0.02(+8.29%)
Oct 13, 2023 0.2124 0.2124 0.2124 0.2124 850 -0.01(-4.28%)
Oct 12, 2023 0.2193 0.2219 0.2193 0.2219 2,000 +0.02(+11.23%)
Oct 09, 2023 0.1995 0 -0.01(-5.67%)
Oct 06, 2023 0.2124 0.2124 0.1930 0.2115 11,700 +0.01(+5.75%)
Oct 05, 2023 0.1927 0.2000 0.1927 0.2000 10,560 +0.01(+5.26%)
Oct 04, 2023 0.1900 0.1900 0.1900 0.1900 500 -0.00(-0.94%)
Oct 03, 2023 0.2165 0.2165 0.1910 0.1918 3,115 -0.03(-14.03%)
Oct 02, 2023 0.2400 0.2400 0.2218 0.2231 2,672 -0.03(-10.76%)
Sep 29, 2023 0.2310 0.2500 0.2310 0.2500 5,760 +0.05(+28.21%)
Sep 28, 2023 0.2001 0.2001 0.1950 0.1950 200 +0.01(+2.63%)
Sep 27, 2023 0.2050 0.2050 0.1900 0.1900 8,000 -0.01(-5.00%)
Sep 26, 2023 0.1900 0.2000 0.1900 0.2000 3,350 +0.00(+0.96%)
Sep 25, 2023 0.1981 0.1981 0.1981 0.1981 2,038 -0.00(-0.95%)
Sep 22, 2023 0.2084 0.2084 0.2000 0.2000 716 -0.00(-2.44%)
Sep 21, 2023 0.2038 0.2050 0.2038 0.2050 9,532 -0.02(-8.32%)
Sep 20, 2023 0.2130 0.2236 0.2130 0.2236 2,723 +0.02(+9.07%)
Sep 19, 2023 0.1940 0.2094 0.1940 0.2050 9,532 +0.01(+4.59%)
Sep 18, 2023 0.2148 0.2148 0.1960 0.1960 2,045 -0.02(-8.62%)
Sep 15, 2023 0.2140 0.2200 0.2140 0.2145 2,457 -0.00(-0.92%)
Sep 14, 2023 0.2150 0.2466 0.2150 0.2165 6,255 -0.01(-3.86%)
Sep 13, 2023 0.2398 0.2398 0.2252 0.2252 950 -0.00(-1.10%)
Sep 12, 2023 0.2344 0.2344 0.2250 0.2277 30,505 -0.01(-4.13%)
Sep 11, 2023 0.2652 0.2689 0.2332 0.2375 15,641 -0.02(-7.91%)
Sep 08, 2023 0.2624 0.2624 0.2579 0.2579 10,800 +0.00(+0.12%)
Sep 07, 2023 0.2490 0.2669 0.2391 0.2576 5,106 -0.00(-1.15%)
Sep 06, 2023 0.2400 0.2672 0.2400 0.2606 20,600 +0.01(+4.16%)
Sep 05, 2023 0.2500 0.2502 0.2500 0.2502 1,770 -0.02(-6.26%)
Sep 01, 2023 0.2554 0.2669 0.2554 0.2669 5,700 +0.00(+1.56%)
Aug 31, 2023 0.2734 0.2734 0.2586 0.2628 32,000 -0.01(-4.12%)
Aug 29, 2023 0.2741 1 +0.00(+0.37%)
Aug 25, 2023 0.2731 0 -0.01(-1.90%)
Aug 24, 2023 0.2800 0.2860 0.2784 0.2784 1,900 -0.00(-1.42%)
Aug 23, 2023 0.2867 0.2916 0.2824 0.2824 4,260 +0.01(+3.22%)
Aug 22, 2023 0.2965 0.2965 0.2736 0.2736 7,153 -0.01(-4.93%)
Aug 21, 2023 0.2755 0.2892 0.2755 0.2878 1,179 -0.00(-0.03%)
Aug 18, 2023 0.2784 0.2879 0.2784 0.2879 1,506 +0.01(+3.67%)
Aug 17, 2023 0.2777 0.2777 0.2777 0.2777 1,260 +0.00(+0.58%)
Aug 16, 2023 0.2600 0.2761 0.2600 0.2761 14,311 -0.01(-3.80%)
Aug 14, 2023 0.2870 229 -0.00(-1.03%)
Aug 11, 2023 0.2905 0.2950 0.2900 0.2900 6,100 +0.01(+5.45%)
Aug 10, 2023 0.2835 0.2835 0.2750 0.2750 2,500 -0.01(-4.45%)
Aug 09, 2023 0.2877 0.2878 0.2877 0.2878 5,300 -0.00(-0.48%)
Aug 07, 2023 0.2892 0 -0.01(-2.26%)
Aug 04, 2023 0.2800 0.2959 0.2800 0.2959 10,750 +0.00(+0.31%)
Aug 03, 2023 0.2988 0.2988 0.2943 0.2950 117,838 -0.00(-0.47%)
Aug 02, 2023 0.2767 0.2964 0.2767 0.2964 41,630 +0.01(+4.37%)
Aug 01, 2023 0.2840 0.2980 0.2840 0.2840 488 +0.00(+0.71%)
Jul 28, 2023 0.2820 103 -0.00(-1.02%)
Jul 26, 2023 0.2849 11 -0.01(-2.93%)
Jul 25, 2023 0.2750 0.3045 0.2750 0.2935 49,600 -0.01(-2.52%)
Jul 24, 2023 0.2934 0.3011 0.2929 0.3011 1,024 -0.00(-1.31%)
Jul 21, 2023 0.3051 0.3051 0.3051 0.3051 3,248 +0.00(+1.09%)
Jul 20, 2023 0.3200 0.3200 0.3011 0.3018 3,940 -0.00(-1.15%)
Jul 19, 2023 0.3119 0.3153 0.3053 0.3053 13,583 -0.01(-1.83%)
Jul 18, 2023 0.3013 0.3111 0.3000 0.3110 35,144 +0.01(+3.63%)
Jul 17, 2023 0.3001 0.3001 0.3001 0.3001 8,500 -0.00(-0.33%)
Jul 14, 2023 0.3123 0.3123 0.3002 0.3011 5,000 -0.02(-5.82%)
Jul 13, 2023 0.3197 0.3197 0.3197 0.3197 400 -0.00(-0.34%)
Jul 12, 2023 0.3145 0.3208 0.3145 0.3208 5,702 -0.01(-1.60%)
Jul 11, 2023 0.3050 0.3260 0.3050 0.3260 40,163 -0.04(-12.13%)
Jul 10, 2023 0.3710 0.3710 0.3710 0.3710 1,003 +0.02(+5.22%)
Jul 07, 2023 0.3500 0.3526 0.3351 0.3526 14,150 +0.04(+13.05%)
Jul 06, 2023 0.3119 0.3119 0.3119 0.3119 220 -0.02(-5.97%)
Jul 05, 2023 0.3246 0.3618 0.3246 0.3317 7,959 -0.02(-5.23%)
Jul 03, 2023 0.3199 0.3500 0.3199 0.3500 5,825 -0.00(-0.31%)
Jun 30, 2023 0.3300 0.3633 0.3100 0.3511 56,955 +0.02(+6.43%)
Jun 29, 2023 0.3299 0.3299 0.3299 0.3299 100 +0.05(+17.61%)
Jun 28, 2023 0.2639 0.2805 0.2639 0.2805 477 +0.01(+2.71%)
Jun 27, 2023 0.2796 0.2815 0.2723 0.2731 5,755 -0.01(-2.78%)
Jun 26, 2023 0.2809 0.2809 0.2809 0.2809 2,222 -0.00(-1.20%)
Jun 23, 2023 0.2843 0.2843 0.2767 0.2843 3,766 +0.00(+1.07%)
Jun 22, 2023 0.2741 0.2813 0.2741 0.2813 3,658 -0.00(-1.26%)
Jun 21, 2023 0.2900 0.2900 0.2783 0.2849 5,202 +0.01(+2.48%)
Jun 20, 2023 0.2988 0.3100 0.2780 0.2780 12,173 -0.03(-8.34%)
Jun 16, 2023 0.3231 0.3231 0.3033 0.3033 13,916 -0.01(-4.08%)
Jun 15, 2023 0.3120 0.3162 0.3061 0.3162 16,595 +0.01(+2.30%)
Jun 14, 2023 0.3226 0.3226 0.3091 0.3091 9,182 -0.01(-4.18%)
Jun 13, 2023 0.3085 0.3226 0.3061 0.3226 8,230 +0.02(+7.25%)
Jun 12, 2023 0.2923 0.3008 0.2811 0.3008 69,343 -0.02(-6.73%)
Jun 09, 2023 0.3041 0.3225 0.2648 0.3225 89,470 +0.02(+5.22%)
Jun 08, 2023 0.3093 0.3093 0.3065 0.3065 4,500 -0.01(-1.76%)
Jun 07, 2023 0.3110 0.3120 0.3034 0.3120 2,455 -0.01(-2.41%)
Jun 06, 2023 0.3133 0.3197 0.3093 0.3197 5,275 +0.01(+2.21%)
Jun 05, 2023 0.3053 0.3128 0.3053 0.3128 592 +0.01(+2.69%)
Jun 02, 2023 0.3046 0.3046 0.3046 0.3046 500 +0.00(+0.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.