Other OTC - Delayed Quote USD

Nanalysis Scientific Corp. (NSCIF)

0.3310 0.0000 (0.00%)
At close: April 25 at 11:21 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3310 0.3310 0.3310 0.3310 0.3310 -
Apr 25, 2024 0.3310 0.3330 0.3166 0.3310 0.3310 79,782
Apr 24, 2024 0.3300 0.3300 0.3219 0.3219 0.3219 78,000
Apr 23, 2024 0.3229 0.3302 0.3229 0.3302 0.3302 25,000
Apr 22, 2024 0.2900 0.3220 0.2900 0.3148 0.3148 57,500
Apr 19, 2024 0.2735 0.2735 0.2690 0.2697 0.2697 59,000
Apr 18, 2024 0.2721 0.2721 0.2669 0.2702 0.2702 10,700
Apr 17, 2024 0.2627 0.2688 0.2510 0.2677 0.2677 108,000
Apr 16, 2024 0.2790 0.2790 0.2510 0.2510 0.2510 165,848
Apr 15, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,364
Apr 12, 2024 0.2672 0.2711 0.2672 0.2688 0.2688 33,500
Apr 11, 2024 0.2814 0.2814 0.2544 0.2673 0.2673 196,000
Apr 10, 2024 0.2781 0.2814 0.2628 0.2785 0.2785 410,980
Apr 9, 2024 0.2892 0.2892 0.2790 0.2790 0.2790 7,000
Apr 8, 2024 0.2797 0.2797 0.2797 0.2797 0.2797 14,500
Apr 5, 2024 0.2855 0.2855 0.2570 0.2721 0.2721 373,106
Apr 4, 2024 0.2871 0.2900 0.2842 0.2842 0.2842 10,840
Apr 3, 2024 0.2900 0.2960 0.2882 0.2900 0.2900 19,750
Apr 2, 2024 0.3100 0.3100 0.2700 0.2873 0.2873 775,500
Apr 1, 2024 0.3068 0.3094 0.3068 0.3094 0.3094 8,000
Mar 28, 2024 0.3029 0.3042 0.3011 0.3042 0.3042 5,700
Mar 27, 2024 0.2925 0.3019 0.2925 0.3019 0.3019 8,000
Mar 26, 2024 0.2827 0.2869 0.2827 0.2827 0.2827 8,500
Mar 25, 2024 0.2930 0.2930 0.2889 0.2889 0.2889 3,097
Mar 22, 2024 0.2975 0.3059 0.2975 0.2989 0.2989 14,605
Mar 21, 2024 0.3000 0.3041 0.2798 0.2992 0.2992 268,313
Mar 20, 2024 0.2880 0.2910 0.2722 0.2896 0.2896 168,500
Mar 19, 2024 0.2820 0.2893 0.2680 0.2841 0.2841 265,000
Mar 18, 2024 0.3075 0.3075 0.2510 0.2795 0.2795 874,000
Mar 15, 2024 0.3253 0.3279 0.3000 0.3000 0.3000 255,000
Mar 14, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Mar 13, 2024 0.3236 0.3250 0.3236 0.3250 0.3250 9,000
Mar 12, 2024 0.3221 0.3230 0.3221 0.3230 0.3230 4,000
Mar 11, 2024 0.3200 0.3229 0.3200 0.3228 0.3228 11,000
Mar 8, 2024 0.3180 0.3305 0.3097 0.3250 0.3250 229,500
Mar 7, 2024 0.3176 0.3301 0.3000 0.3118 0.3118 405,970
Mar 6, 2024 0.3499 0.3539 0.3499 0.3539 0.3539 13,000
Mar 5, 2024 0.3466 0.3539 0.3356 0.3400 0.3400 8,835
Mar 4, 2024 0.3690 0.3690 0.3690 0.3690 0.3690 -
Mar 1, 2024 0.3604 0.3690 0.3601 0.3690 0.3690 8,000
Feb 29, 2024 0.3748 0.3748 0.3748 0.3748 0.3748 -
Feb 28, 2024 0.3748 0.3748 0.3748 0.3748 0.3748 2,534
Feb 27, 2024 0.3898 0.3898 0.3898 0.3898 0.3898 -
Feb 26, 2024 0.3816 0.3898 0.3750 0.3898 0.3898 10,010
Feb 23, 2024 0.3856 0.3856 0.3856 0.3856 0.3856 3,000
Feb 22, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 2,500
Feb 21, 2024 0.3873 0.3886 0.3851 0.3886 0.3886 16,124
Feb 20, 2024 0.3944 0.4000 0.3944 0.4000 0.4000 13,500
Feb 16, 2024 0.3989 0.4007 0.3989 0.3999 0.3999 11,600
Feb 15, 2024 0.4300 0.4300 0.4162 0.4162 0.4162 63,100
Feb 14, 2024 0.4150 0.4150 0.4029 0.4135 0.4135 46,500
Feb 13, 2024 0.4022 0.4120 0.4022 0.4120 0.4120 22,500
Feb 12, 2024 0.4185 0.4185 0.4185 0.4185 0.4185 5,158
Feb 9, 2024 0.4178 0.4178 0.4139 0.4161 0.4161 13,415
Feb 8, 2024 0.4244 0.4244 0.4244 0.4244 0.4244 1,000
Feb 7, 2024 0.4122 0.4400 0.4100 0.4201 0.4201 33,392
Feb 6, 2024 0.3940 0.4300 0.3606 0.3965 0.3965 64,021
Feb 5, 2024 0.3822 0.3822 0.3501 0.3708 0.3708 50,500
Feb 2, 2024 0.4003 0.4003 0.4003 0.4003 0.4003 -
Feb 1, 2024 0.4024 0.4024 0.4003 0.4003 0.4003 2,500
Jan 31, 2024 0.3500 0.4500 0.3246 0.3995 0.3995 90,050
Jan 30, 2024 0.3211 0.3261 0.3211 0.3243 0.3243 4,500
Jan 29, 2024 0.2920 0.3069 0.2920 0.3069 0.3069 46,400
Jan 26, 2024 0.3038 0.3038 0.3038 0.3038 0.3038 1,000
Jan 25, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jan 24, 2024 0.2908 0.2991 0.2880 0.2900 0.2900 33,250
Jan 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jan 22, 2024 0.3124 0.3124 0.3000 0.3000 0.3000 2,500
Jan 19, 2024 0.3040 0.3040 0.3040 0.3040 0.3040 -
Jan 18, 2024 0.3040 0.3040 0.3040 0.3040 0.3040 -
Jan 17, 2024 0.3040 0.3040 0.3040 0.3040 0.3040 -
Jan 16, 2024 0.2972 0.3040 0.2972 0.3040 0.3040 1,000
Jan 12, 2024 0.3176 0.3176 0.2980 0.3072 0.3072 1,700
Jan 11, 2024 0.3028 0.3028 0.3028 0.3028 0.3028 1,000
Jan 10, 2024 0.2932 0.2932 0.2932 0.2932 0.2932 -
Jan 9, 2024 0.2932 0.2932 0.2932 0.2932 0.2932 -
Jan 8, 2024 0.3250 0.3250 0.2875 0.2932 0.2932 28,000
Jan 5, 2024 0.3304 0.3304 0.3250 0.3250 0.3250 25,000
Jan 4, 2024 0.3332 0.3332 0.3250 0.3325 0.3325 6,500
Jan 3, 2024 0.3156 0.3206 0.3110 0.3206 0.3206 4,300
Jan 2, 2024 0.2660 0.3059 0.2660 0.2968 0.2968 8,122
Dec 29, 2023 0.2780 0.2780 0.2780 0.2780 0.2780 220
Dec 28, 2023 0.2753 0.2898 0.2753 0.2898 0.2898 115,650
Dec 27, 2023 0.2831 0.2912 0.2682 0.2842 0.2842 14,402
Dec 26, 2023 0.2695 0.2695 0.2695 0.2695 0.2695 2,500
Dec 22, 2023 0.2868 0.2868 0.2868 0.2868 0.2868 2,500
Dec 21, 2023 0.2800 0.2851 0.2750 0.2851 0.2851 39,834
Dec 20, 2023 0.2803 0.3063 0.2803 0.2952 0.2952 7,103
Dec 19, 2023 0.2961 0.2961 0.2961 0.2961 0.2961 8,000
Dec 18, 2023 0.2985 0.2985 0.2985 0.2985 0.2985 9,500
Dec 15, 2023 0.2939 0.2939 0.2939 0.2939 0.2939 -
Dec 14, 2023 0.3077 0.3077 0.2939 0.2939 0.2939 7,000
Dec 13, 2023 0.2867 0.3000 0.2867 0.3000 0.3000 7,600
Dec 12, 2023 0.2983 0.2983 0.2983 0.2983 0.2983 50,000
Dec 11, 2023 0.3002 0.3002 0.3002 0.3002 0.3002 -
Dec 8, 2023 0.3002 0.3002 0.3002 0.3002 0.3002 -
Dec 7, 2023 0.3000 0.3002 0.3000 0.3002 0.3002 26,000
Dec 6, 2023 0.2950 0.3126 0.2852 0.3126 0.3126 130,500
Dec 5, 2023 0.3056 0.3056 0.3056 0.3056 0.3056 4,000
Dec 4, 2023 0.2955 0.3200 0.2955 0.3200 0.3200 1,019
Dec 1, 2023 0.3074 0.3133 0.3050 0.3133 0.3133 1,900
Nov 30, 2023 0.3216 0.3216 0.3216 0.3216 0.3216 75,000
Nov 29, 2023 0.3568 0.3568 0.3568 0.3568 0.3568 -
Nov 28, 2023 0.3500 0.3568 0.3500 0.3568 0.3568 7,000
Nov 27, 2023 0.3414 0.3478 0.3414 0.3478 0.3478 26,450
Nov 24, 2023 0.3368 0.3368 0.3368 0.3368 0.3368 -
Nov 22, 2023 0.3368 0.3368 0.3368 0.3368 0.3368 -
Nov 21, 2023 0.3368 0.3368 0.3368 0.3368 0.3368 -
Nov 20, 2023 0.3277 0.3368 0.3277 0.3368 0.3368 12,500
Nov 17, 2023 0.3189 0.3189 0.3189 0.3189 0.3189 -
Nov 16, 2023 0.3189 0.3189 0.3189 0.3189 0.3189 -
Nov 15, 2023 0.3176 0.3250 0.3176 0.3189 0.3189 31,000
Nov 14, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 4,000
Nov 13, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 1,050
Nov 10, 2023 0.3222 0.3222 0.3000 0.3060 0.3060 22,800
Nov 9, 2023 0.3083 0.3100 0.3083 0.3100 0.3100 4,000
Nov 8, 2023 0.3090 0.3090 0.3090 0.3090 0.3090 -
Nov 7, 2023 0.3090 0.3090 0.3090 0.3090 0.3090 2,000
Nov 6, 2023 0.3076 0.3076 0.3076 0.3076 0.3076 17,000
Nov 3, 2023 0.3001 0.3110 0.3001 0.3110 0.3110 17,000
Nov 2, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Nov 1, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 31, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 30, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 27, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 26, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 25, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Oct 24, 2023 0.3167 0.3250 0.3167 0.3250 0.3250 1,800
Oct 23, 2023 0.3038 0.3038 0.3038 0.3038 0.3038 -
Oct 20, 2023 0.3038 0.3038 0.3038 0.3038 0.3038 -
Oct 19, 2023 0.3030 0.3038 0.3030 0.3038 0.3038 2,500
Oct 18, 2023 0.2964 0.3200 0.2937 0.2995 0.2995 6,420
Oct 17, 2023 0.3117 0.3117 0.3117 0.3117 0.3117 -
Oct 16, 2023 0.3117 0.3117 0.3117 0.3117 0.3117 2,000
Oct 13, 2023 0.3200 0.3250 0.3100 0.3250 0.3250 13,000
Oct 12, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
Oct 11, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 2,000
Oct 10, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 8,000
Oct 9, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 -
Oct 6, 2023 0.3101 0.3170 0.3038 0.3150 0.3150 14,880
Oct 5, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 1,300
Oct 4, 2023 0.3420 0.3420 0.3304 0.3304 0.3304 10,000
Oct 3, 2023 0.3273 0.3316 0.3273 0.3316 0.3316 15,300
Oct 2, 2023 0.3580 0.3580 0.3446 0.3478 0.3478 18,400
Sep 29, 2023 0.3830 0.3830 0.3830 0.3830 0.3830 -
Sep 28, 2023 0.3830 0.3830 0.3830 0.3830 0.3830 -
Sep 27, 2023 0.3830 0.3830 0.3830 0.3830 0.3830 -
Sep 26, 2023 0.3830 0.3830 0.3830 0.3830 0.3830 -
Sep 25, 2023 0.3830 0.3830 0.3830 0.3830 0.3830 -
Sep 22, 2023 0.3830 0.3830 0.3830 0.3830 0.3830 -
Sep 21, 2023 0.3830 0.3830 0.3830 0.3830 0.3830 -
Sep 20, 2023 0.3778 0.3830 0.3778 0.3830 0.3830 3,000
Sep 19, 2023 0.3600 0.3600 0.3552 0.3552 0.3552 2,900
Sep 18, 2023 0.3906 0.3906 0.3906 0.3906 0.3906 1,000
Sep 15, 2023 0.3920 0.3920 0.3813 0.3813 0.3813 3,000
Sep 14, 2023 0.3845 0.3919 0.3737 0.3737 0.3737 5,000
Sep 13, 2023 0.3686 0.3686 0.3686 0.3686 0.3686 2,000
Sep 12, 2023 0.3652 0.3656 0.3602 0.3656 0.3656 9,501
Sep 11, 2023 0.3661 0.3683 0.3661 0.3683 0.3683 11,500
Sep 8, 2023 0.3656 0.3656 0.3650 0.3650 0.3650 1,150
Sep 7, 2023 0.3904 0.3904 0.3904 0.3904 0.3904 -
Sep 6, 2023 0.3904 0.3904 0.3904 0.3904 0.3904 -
Sep 5, 2023 0.3698 0.3904 0.3650 0.3904 0.3904 26,450
Sep 1, 2023 0.3763 0.3769 0.3759 0.3769 0.3769 3,000
Aug 31, 2023 0.3690 0.3690 0.3690 0.3690 0.3690 -
Aug 30, 2023 0.3690 0.3690 0.3690 0.3690 0.3690 -
Aug 29, 2023 0.3800 0.3800 0.3690 0.3690 0.3690 23,400
Aug 28, 2023 0.3573 0.3700 0.3496 0.3700 0.3700 37,250
Aug 25, 2023 0.3700 0.3700 0.3300 0.3300 0.3300 83,510
Aug 24, 2023 0.3801 0.3891 0.3800 0.3800 0.3800 15,000
Aug 23, 2023 0.3899 0.3899 0.3784 0.3800 0.3800 25,025
Aug 22, 2023 0.3878 0.4110 0.3878 0.4110 0.4110 16,342
Aug 21, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Aug 18, 2023 0.4000 0.4000 0.3738 0.3800 0.3800 10,000
Aug 17, 2023 0.3924 0.3924 0.3700 0.3700 0.3700 16,000
Aug 16, 2023 0.4020 0.4020 0.4020 0.4020 0.4020 -
Aug 15, 2023 0.4020 0.4020 0.4020 0.4020 0.4020 1,500
Aug 14, 2023 0.4147 0.4147 0.4054 0.4054 0.4054 10,000
Aug 11, 2023 0.3983 0.3985 0.3983 0.3985 0.3985 500
Aug 10, 2023 0.3880 0.3989 0.3880 0.3972 0.3972 6,500
Aug 9, 2023 0.4100 0.4182 0.4071 0.4182 0.4182 4,500
Aug 8, 2023 0.4177 0.4243 0.4146 0.4146 0.4146 26,000
Aug 7, 2023 0.3963 0.4210 0.3963 0.4210 0.4210 5,150
Aug 4, 2023 0.4021 0.4021 0.4020 0.4020 0.4020 15,000
Aug 3, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Aug 2, 2023 0.4096 0.4250 0.4096 0.4250 0.4250 36,000
Aug 1, 2023 0.4343 0.4343 0.4343 0.4343 0.4343 2,500
Jul 31, 2023 0.4359 0.4359 0.4359 0.4359 0.4359 -
Jul 28, 2023 0.4359 0.4359 0.4359 0.4359 0.4359 -
Jul 27, 2023 0.4359 0.4359 0.4359 0.4359 0.4359 1,100
Jul 26, 2023 0.4637 0.4637 0.4637 0.4637 0.4637 -
Jul 25, 2023 0.4637 0.4637 0.4637 0.4637 0.4637 6,000
Jul 24, 2023 0.4540 0.4540 0.4540 0.4540 0.4540 -
Jul 21, 2023 0.4300 0.4540 0.4300 0.4540 0.4540 15,700
Jul 20, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 500
Jul 19, 2023 0.4950 0.4950 0.4950 0.4950 0.4950 52,000
Jul 18, 2023 0.4781 0.4950 0.4781 0.4950 0.4950 71,800
Jul 17, 2023 0.4587 0.4593 0.4587 0.4593 0.4593 1,499
Jul 14, 2023 0.4740 0.4740 0.4740 0.4740 0.4740 -
Jul 13, 2023 0.4740 0.4740 0.4740 0.4740 0.4740 4,000
Jul 12, 2023 0.4485 0.4485 0.4485 0.4485 0.4485 -
Jul 11, 2023 0.4485 0.4485 0.4485 0.4485 0.4485 5,040
Jul 10, 2023 0.4036 0.4569 0.4036 0.4569 0.4569 24,500
Jul 7, 2023 0.3783 0.4038 0.3727 0.4031 0.4031 17,656
Jul 6, 2023 0.3650 0.3653 0.3650 0.3651 0.3651 24,000
Jul 5, 2023 0.3775 0.3802 0.3647 0.3770 0.3770 13,400
Jul 3, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jun 30, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 7,500
Jun 29, 2023 0.3400 0.3536 0.3400 0.3536 0.3536 10,500
Jun 28, 2023 0.3541 0.3677 0.3530 0.3570 0.3570 9,200
Jun 27, 2023 0.3701 0.3781 0.3500 0.3744 0.3744 84,925
Jun 26, 2023 0.3588 0.3659 0.3588 0.3659 0.3659 1,000
Jun 23, 2023 0.3500 0.3600 0.3475 0.3600 0.3600 31,000
Jun 22, 2023 0.3500 0.3518 0.3409 0.3495 0.3495 34,000
Jun 21, 2023 0.3700 0.3755 0.3629 0.3714 0.3714 13,411
Jun 20, 2023 0.3889 0.3889 0.3550 0.3636 0.3636 23,700
Jun 16, 2023 0.3819 0.3918 0.3819 0.3918 0.3918 1,300
Jun 15, 2023 0.3975 0.3975 0.3975 0.3975 0.3975 -
Jun 14, 2023 0.3975 0.3975 0.3975 0.3975 0.3975 -
Jun 13, 2023 0.3975 0.3975 0.3975 0.3975 0.3975 -
Jun 12, 2023 0.3975 0.3975 0.3975 0.3975 0.3975 2,000
Jun 9, 2023 0.3899 0.3926 0.3899 0.3926 0.3926 7,000
Jun 8, 2023 0.4047 0.4072 0.4013 0.4013 0.4013 3,500
Jun 7, 2023 0.3923 0.3923 0.3923 0.3923 0.3923 100
Jun 6, 2023 0.3987 0.4044 0.3921 0.4040 0.4040 23,745
Jun 5, 2023 0.4142 0.4142 0.4142 0.4142 0.4142 4,900
Jun 2, 2023 0.4222 0.4222 0.3990 0.4099 0.4099 17,000
Jun 1, 2023 0.4389 0.4397 0.4389 0.4389 0.4389 12,000
May 31, 2023 0.4000 0.4206 0.4000 0.4206 0.4206 77,300
May 30, 2023 0.3790 0.4032 0.3790 0.3920 0.3920 151,860
May 26, 2023 0.4151 0.4151 0.3140 0.3231 0.3231 489,620
May 25, 2023 0.4266 0.4356 0.3951 0.4356 0.4356 100,108
May 24, 2023 0.4333 0.4384 0.4046 0.4278 0.4278 90,000
May 23, 2023 0.4099 0.4500 0.4099 0.4500 0.4500 64,502
May 22, 2023 0.4000 0.4400 0.4000 0.4150 0.4150 136,740
May 19, 2023 0.3916 0.3916 0.3916 0.3916 0.3916 500
May 18, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 17, 2023 0.4155 0.4178 0.3792 0.3800 0.3800 86,000
May 16, 2023 0.4239 0.4239 0.4239 0.4239 0.4239 -
May 15, 2023 0.4072 0.4239 0.4072 0.4239 0.4239 6,000
May 12, 2023 0.4343 0.4343 0.4343 0.4343 0.4343 -
May 11, 2023 0.4343 0.4343 0.4343 0.4343 0.4343 2,000
May 10, 2023 0.4405 0.4405 0.4405 0.4405 0.4405 2,500
May 9, 2023 0.4168 0.4405 0.4168 0.4317 0.4317 8,000
May 8, 2023 0.4190 0.4254 0.4157 0.4191 0.4191 10,600
May 5, 2023 0.4194 0.4194 0.4194 0.4194 0.4194 -
May 4, 2023 0.4184 0.4300 0.4184 0.4194 0.4194 81,800
May 3, 2023 0.4188 0.4328 0.4100 0.4328 0.4328 55,200
May 2, 2023 0.4269 0.4440 0.4269 0.4321 0.4321 51,000
May 1, 2023 0.4356 0.4374 0.4265 0.4265 0.4265 80,979
Apr 28, 2023 0.4422 0.4422 0.4085 0.4229 0.4229 27,400
Apr 27, 2023 0.4616 0.4645 0.4616 0.4645 0.4645 6,615

Related Tickers

IKE.NZ ikeGPS Group Limited
0.4200
-1.18%
 
KRKNF Kraken Robotics Inc.
0.7496
-0.72%
 
MIND MIND Technology, Inc.
4.1500
-2.12%
 
AWIN AERWINS Technologies Inc.
2.9900
+22.54%
 
WRAP Wrap Technologies, Inc.
1.8400
-2.13%
 
LUNA Luna Innovations Incorporated
1.9900
0.00%
 
BKSY BlackSky Technology Inc.
1.2600
+0.80%
 
TDY Teledyne Technologies Incorporated
374.64
-0.62%