New Zealand markets closed

NextMart, Inc. (NXMR)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0173+0.0003 (+1.76%)
At close: 03:59PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.01600.01730.01550.01730.01731,549,217
26 Sept 20220.01580.01850.01520.01700.01701,876,781
23 Sept 20220.01820.01920.01510.01740.01747,996,314
22 Sept 20220.01900.02000.01800.01830.0183841,948
21 Sept 20220.02010.02100.01920.01940.0194819,190
20 Sept 20220.02000.02230.01950.02010.02011,743,341
19 Sept 20220.02300.02300.02000.02060.02061,555,358
16 Sept 20220.02290.02350.01720.02120.02125,186,962
15 Sept 20220.02300.02300.02020.02140.02142,782,056
14 Sept 20220.02050.02310.01720.02310.02318,927,035
13 Sept 20220.02040.02230.02010.02120.02122,454,047
12 Sept 20220.02300.02340.02000.02150.02153,076,871
09 Sept 20220.02370.02450.02000.02150.02156,105,494
08 Sept 20220.02010.02250.02010.02150.02151,371,790
07 Sept 20220.02200.02290.02000.02180.02184,375,340
06 Sept 20220.02100.02340.02100.02230.02231,181,412
02 Sept 20220.02020.02350.02000.02340.02343,074,623
01 Sept 20220.02110.02120.02020.02030.02031,986,620
31 Aug 20220.02140.02390.02050.02110.02111,888,618
30 Aug 20220.02210.02350.02100.02310.02311,044,736
29 Aug 20220.02440.02490.02160.02280.0228841,207
26 Aug 20220.02150.02600.02070.02420.02422,659,404
25 Aug 20220.02390.02390.02050.02380.02381,619,336
24 Aug 20220.02300.02500.02080.02390.02391,796,909
23 Aug 20220.01920.02350.01920.02260.02262,443,666
22 Aug 20220.01920.02350.01920.02000.02003,457,596
19 Aug 20220.02020.02390.02000.02110.02114,092,633
18 Aug 20220.02030.02600.02000.02390.02396,404,117
17 Aug 20220.02360.02470.02010.02280.02285,898,442
16 Aug 20220.02130.02530.02020.02300.02307,078,395
15 Aug 20220.02750.02940.02000.02320.02324,668,337
12 Aug 20220.03580.03770.02510.03000.03005,897,168
11 Aug 20220.03200.03900.03200.03580.03582,292,301
10 Aug 20220.03800.03990.03220.03590.03593,771,477
09 Aug 20220.04000.04000.03110.03820.03824,825,094
08 Aug 20220.04400.04500.03050.03700.03707,194,196
05 Aug 20220.04970.05000.04110.04200.042012,201,170
04 Aug 20220.03500.04100.03150.03850.03854,023,643
03 Aug 20220.03000.03490.02530.03110.03116,770,472
02 Aug 20220.02540.02750.02350.02750.02753,480,944
01 Aug 20220.02680.02750.02300.02510.02512,917,425
29 Jul 20220.02750.02750.02210.02510.02511,796,313
28 Jul 20220.02750.02800.02200.02470.02473,168,965
27 Jul 20220.02250.02950.02250.02790.02797,418,858
26 Jul 20220.03200.03200.01690.02290.02296,353,734
25 Jul 20220.01600.01690.01570.01640.01641,440,821
22 Jul 20220.01470.01700.01470.01700.01701,755,618
21 Jul 20220.01840.01840.01530.01610.01611,935,083
20 Jul 20220.01580.01730.01500.01730.01733,816,970
19 Jul 20220.01750.01830.01510.01620.01624,431,738
18 Jul 20220.01780.02000.01650.01700.01701,405,810
15 Jul 20220.01890.01890.01550.01830.01832,885,047
14 Jul 20220.01650.01850.01650.01680.01681,155,781
13 Jul 20220.01670.01790.01530.01640.01641,823,927
12 Jul 20220.01530.01700.01500.01670.01672,891,663
11 Jul 20220.01610.01610.01460.01500.01502,046,348
08 Jul 20220.01590.01720.01520.01660.01661,499,580
07 Jul 20220.01990.01990.01350.01690.01698,113,492
06 Jul 20220.01790.01790.01400.01500.01505,179,444
05 Jul 20220.02050.02050.01350.01700.017022,296,428
01 Jul 20220.02750.03000.01860.02150.021518,074,028
30 Jun 20220.02700.03000.02290.02750.02753,459,420
29 Jun 20220.03540.03600.02580.02600.026010,913,738
28 Jun 20220.03000.03600.03000.03320.03324,776,157
27 Jun 20220.03600.03600.03000.03060.03063,652,944
24 Jun 20220.03700.03700.03400.03590.03592,400,971
23 Jun 20220.03750.03850.03420.03740.03742,315,774
22 Jun 20220.03800.04000.03600.03790.03792,986,583
21 Jun 20220.03800.04000.03250.03620.03625,054,910
17 Jun 20220.03310.03500.02900.03050.03054,173,629
16 Jun 20220.03490.03500.03180.03500.03501,652,993
15 Jun 20220.03030.03500.03030.03500.03501,249,610
14 Jun 20220.03680.04000.03030.03490.03493,348,818
13 Jun 20220.04400.04400.03200.03600.03603,177,717
10 Jun 20220.04000.04000.02850.03850.03851,953,564
09 Jun 20220.05000.05000.03200.04000.04005,000,955
08 Jun 20220.04990.05000.04010.04600.04603,591,041
07 Jun 20220.03700.04400.03700.04300.04304,489,441
06 Jun 20220.03300.04100.03000.03700.03705,729,148
03 Jun 20220.03150.03200.02900.03150.0315579,691
02 Jun 20220.02750.03300.02560.03180.03182,140,443
01 Jun 20220.02600.03000.02600.02750.0275596,400
31 May 20220.03000.03100.02900.03100.0310222,747
27 May 20220.02750.03550.02720.03300.03301,102,587
26 May 20220.02700.02800.02510.02750.0275559,800
25 May 20220.03000.03000.02510.02700.0270858,356
24 May 20220.02500.04480.02500.02950.02951,665,998
23 May 20220.03000.03000.02100.02530.02531,627,364
20 May 20220.03000.03000.02700.03000.0300446,938
19 May 20220.02850.03000.02850.03000.0300608,422
18 May 20220.02700.03000.02700.03000.0300230,679
17 May 20220.03000.03000.02660.03000.0300663,398
16 May 20220.02990.03200.02920.03050.03051,198,857
13 May 20220.04800.04800.02910.02980.0298542,304
12 May 20220.03250.03250.02810.03000.0300840,846
11 May 20220.03100.03500.02750.03250.0325800,181
10 May 20220.03300.04600.02750.03500.0350932,640
09 May 20220.03200.03300.02610.03300.0330885,510
06 May 20220.03600.03600.02600.03200.03201,572,823
05 May 20220.03800.04200.03250.03600.03601,417,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...