NextMart, Inc. (NXMR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0033

-0.0005

(-13.16%)

As of 10:17AM EDT. Market open.

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	0.0030	0.0038	0.0030	0.0033	0.0033	486,193
29 Sept 2023	0.0034	0.0038	0.0033	0.0038	0.0038	292,640
28 Sept 2023	0.0033	0.0033	0.0033	0.0033	0.0033	-
27 Sept 2023	0.0033	0.0033	0.0033	0.0033	0.0033	250
26 Sept 2023	0.0022	0.0033	0.0022	0.0033	0.0033	356,850
25 Sept 2023	0.0024	0.0028	0.0020	0.0028	0.0028	89,385
22 Sept 2023	0.0024	0.0030	0.0024	0.0030	0.0030	80,932
21 Sept 2023	0.0033	0.0033	0.0033	0.0033	0.0033	-
20 Sept 2023	0.0026	0.0033	0.0026	0.0033	0.0033	563
19 Sept 2023	0.0030	0.0033	0.0030	0.0033	0.0033	300,100
18 Sept 2023	0.0033	0.0033	0.0033	0.0033	0.0033	-
15 Sept 2023	0.0032	0.0034	0.0024	0.0033	0.0033	112,175
14 Sept 2023	0.0028	0.0034	0.0026	0.0032	0.0032	213,625
13 Sept 2023	0.0015	0.0038	0.0015	0.0028	0.0028	218,308
12 Sept 2023	0.0039	0.0039	0.0039	0.0039	0.0039	-
11 Sept 2023	0.0024	0.0039	0.0011	0.0039	0.0039	75,300
08 Sept 2023	0.0040	0.0040	0.0038	0.0039	0.0039	150,200
07 Sept 2023	0.0038	0.0038	0.0038	0.0038	0.0038	190,250
06 Sept 2023	0.0038	0.0040	0.0038	0.0040	0.0040	156,314
05 Sept 2023	0.0030	0.0038	0.0030	0.0038	0.0038	35,626
01 Sept 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
31 Aug 2023	0.0040	0.0040	0.0036	0.0040	0.0040	613,875
30 Aug 2023	0.0040	0.0048	0.0040	0.0048	0.0048	235,547
29 Aug 2023	0.0048	0.0048	0.0042	0.0048	0.0048	270,500
28 Aug 2023	0.0048	0.0048	0.0048	0.0048	0.0048	20,833
25 Aug 2023	0.0044	0.0048	0.0040	0.0048	0.0048	14,102
24 Aug 2023	0.0040	0.0040	0.0040	0.0040	0.0040	118,678
23 Aug 2023	0.0040	0.0044	0.0040	0.0044	0.0044	112,136
22 Aug 2023	0.0047	0.0047	0.0038	0.0044	0.0044	307,482
21 Aug 2023	0.0050	0.0050	0.0047	0.0047	0.0047	146,857
18 Aug 2023	0.0047	0.0055	0.0044	0.0050	0.0050	294,190
17 Aug 2023	0.0053	0.0063	0.0046	0.0050	0.0050	201,259
16 Aug 2023	0.0060	0.0060	0.0053	0.0060	0.0060	12,669
15 Aug 2023	0.0070	0.0070	0.0056	0.0067	0.0067	10,300
14 Aug 2023	0.0055	0.0070	0.0055	0.0070	0.0070	22,450
11 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Aug 2023	0.0055	0.0070	0.0055	0.0070	0.0070	8,982
09 Aug 2023	0.0055	0.0070	0.0055	0.0070	0.0070	10,227
08 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Aug 2023	0.0053	0.0070	0.0053	0.0070	0.0070	13,700
04 Aug 2023	0.0053	0.0072	0.0053	0.0070	0.0070	54,807
03 Aug 2023	0.0052	0.0065	0.0052	0.0065	0.0065	106,264
02 Aug 2023	0.0053	0.0053	0.0053	0.0053	0.0053	-
01 Aug 2023	0.0053	0.0053	0.0053	0.0053	0.0053	40,000
31 Jul 2023	0.0066	0.0067	0.0055	0.0067	0.0067	403,140
28 Jul 2023	0.0064	0.0067	0.0053	0.0067	0.0067	357,104
27 Jul 2023	0.0059	0.0068	0.0051	0.0068	0.0068	185,244
26 Jul 2023	0.0059	0.0059	0.0055	0.0055	0.0055	246,364
25 Jul 2023	0.0059	0.0059	0.0059	0.0059	0.0059	-
24 Jul 2023	0.0057	0.0059	0.0050	0.0059	0.0059	2,453,139
21 Jul 2023	0.0056	0.0069	0.0056	0.0069	0.0069	250,400
20 Jul 2023	0.0059	0.0059	0.0059	0.0059	0.0059	2,000
19 Jul 2023	0.0069	0.0069	0.0060	0.0069	0.0069	616,353
18 Jul 2023	0.0070	0.0070	0.0060	0.0068	0.0068	677,285
17 Jul 2023	0.0055	0.0070	0.0055	0.0070	0.0070	202,000
14 Jul 2023	0.0070	0.0070	0.0053	0.0070	0.0070	127,799
13 Jul 2023	0.0070	0.0070	0.0048	0.0070	0.0070	199,869
12 Jul 2023	0.0048	0.0070	0.0048	0.0070	0.0070	615
11 Jul 2023	0.0070	0.0070	0.0048	0.0070	0.0070	650
10 Jul 2023	0.0047	0.0070	0.0047	0.0070	0.0070	16,557
07 Jul 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Jul 2023	0.0047	0.0070	0.0047	0.0070	0.0070	3,600
05 Jul 2023	0.0049	0.0070	0.0047	0.0047	0.0047	444,710
03 Jul 2023	0.0070	0.0070	0.0070	0.0070	0.0070	800
30 Jun 2023	0.0070	0.0070	0.0050	0.0070	0.0070	50,700
29 Jun 2023	0.0070	0.0070	0.0070	0.0070	0.0070	800
28 Jun 2023	0.0074	0.0074	0.0074	0.0074	0.0074	-
27 Jun 2023	0.0046	0.0075	0.0046	0.0074	0.0074	152,691
26 Jun 2023	0.0070	0.0070	0.0055	0.0064	0.0064	57,526
23 Jun 2023	0.0069	0.0070	0.0046	0.0070	0.0070	296,600
22 Jun 2023	0.0052	0.0072	0.0046	0.0070	0.0070	75,420
21 Jun 2023	0.0053	0.0054	0.0048	0.0048	0.0048	39,130
20 Jun 2023	0.0053	0.0053	0.0044	0.0044	0.0044	119,500
16 Jun 2023	0.0050	0.0054	0.0043	0.0043	0.0043	2,792,640
15 Jun 2023	0.0041	0.0041	0.0041	0.0041	0.0041	-
14 Jun 2023	0.0041	0.0041	0.0041	0.0041	0.0041	113,667
13 Jun 2023	0.0090	0.0090	0.0041	0.0043	0.0043	172,350
12 Jun 2023	0.0056	0.0056	0.0056	0.0056	0.0056	2,500
09 Jun 2023	0.0033	0.0050	0.0033	0.0050	0.0050	1,486,018
08 Jun 2023	0.0031	0.0036	0.0031	0.0036	0.0036	320,728
07 Jun 2023	0.0036	0.0039	0.0028	0.0036	0.0036	2,845,535
06 Jun 2023	0.0030	0.0036	0.0030	0.0036	0.0036	632,736
05 Jun 2023	0.0030	0.0037	0.0028	0.0037	0.0037	186,913
02 Jun 2023	0.0037	0.0037	0.0037	0.0037	0.0037	250
01 Jun 2023	0.0030	0.0037	0.0030	0.0037	0.0037	29,085
31 May 2023	0.0030	0.0037	0.0030	0.0037	0.0037	333,250
30 May 2023	0.0030	0.0038	0.0030	0.0038	0.0038	21,100
26 May 2023	0.0039	0.0039	0.0039	0.0039	0.0039	102,664
25 May 2023	0.0039	0.0039	0.0030	0.0039	0.0039	282,408
24 May 2023	0.0050	0.0050	0.0032	0.0042	0.0042	1,572,174
23 May 2023	0.0047	0.0053	0.0032	0.0053	0.0053	3,748,524
22 May 2023	0.0066	0.0073	0.0047	0.0055	0.0055	1,285,534
19 May 2023	0.0037	0.0080	0.0037	0.0073	0.0073	5,444,660
18 May 2023	0.0022	0.0037	0.0022	0.0037	0.0037	807,707
17 May 2023	0.0032	0.0032	0.0028	0.0028	0.0028	1,666,987
16 May 2023	0.0036	0.0036	0.0026	0.0029	0.0029	1,446,875
15 May 2023	0.0038	0.0039	0.0036	0.0038	0.0038	517,531
12 May 2023	0.0039	0.0040	0.0036	0.0036	0.0036	202,000
11 May 2023	0.0037	0.0037	0.0036	0.0036	0.0036	173,650
10 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	182,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,243.29-53.14(-0.47%)

NZD/USD0.5961-0.0038(-0.63%)

ALL ORDS7,235.50-14.20(-0.20%)

OIL89.04-1.75(-1.93%)

GOLD1,847.30-18.80(-1.01%)

NextMart, Inc. (NXMR)

NZX 50
11,243.29
-53.14(-0.47%)

NZD/USD
0.5961
-0.0038(-0.63%)

ALL ORDS
7,235.50
-14.20(-0.20%)

OIL
89.04
-1.75(-1.93%)

GOLD
1,847.30
-18.80(-1.01%)