Other OTC - Delayed Quote USD

NextMart, Inc. (NXMR)

0.0010 0.0000 (0.00%)
At close: April 18 at 1:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 25, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 24, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 23, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 22, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 19, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 18, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 25,100
Apr 17, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 16, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 15, 2024 0.0008 0.0010 0.0007 0.0010 0.0010 312,610
Apr 12, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Apr 11, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Apr 10, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Apr 9, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Apr 8, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Apr 5, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Apr 4, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 3,711
Apr 3, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 10,000
Apr 2, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Apr 1, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 28, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 27, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 26, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 13,200
Mar 25, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 466,679
Mar 22, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 21, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 540,000
Mar 20, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 19, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 2,490
Mar 18, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 15, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 14, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 13, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 12, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 41,500
Mar 11, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 120,000
Mar 8, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 7, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 6, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 128,378
Mar 5, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Mar 4, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 80,366
Mar 1, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 29, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 28, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 27, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 26, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 250
Feb 23, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 22, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 10,450
Feb 21, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 682,340
Feb 20, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 16, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 1,000
Feb 15, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 14, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 2,500
Feb 13, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 -
Feb 12, 2024 0.0008 0.0008 0.0008 0.0008 0.0008 700,500
Feb 9, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Feb 8, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Feb 7, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Feb 6, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Feb 5, 2024 0.0007 0.0007 0.0007 0.0007 0.0007 -
Feb 2, 2024 0.0006 0.0007 0.0006 0.0007 0.0007 1,024,780
Feb 1, 2024 0.0008 0.0034 0.0005 0.0006 0.0006 7,210,098
Jan 31, 2024 0.0012 0.0012 0.0005 0.0010 0.0010 2,525,500
Jan 30, 2024 0.0016 0.0018 0.0016 0.0018 0.0018 2,700
Jan 29, 2024 0.0021 0.0021 0.0013 0.0013 0.0013 18,200
Jan 26, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Jan 25, 2024 0.0015 0.0021 0.0015 0.0021 0.0021 320,200
Jan 24, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Jan 23, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 -
Jan 22, 2024 0.0018 0.0027 0.0015 0.0024 0.0024 3,131,528
Jan 19, 2024 0.0017 0.0028 0.0017 0.0028 0.0028 35,100
Jan 18, 2024 0.0021 0.0028 0.0020 0.0028 0.0028 523,200
Jan 17, 2024 0.0028 0.0028 0.0021 0.0021 0.0021 586,783
Jan 16, 2024 0.0028 0.0031 0.0028 0.0031 0.0031 10,200
Jan 12, 2024 0.0031 0.0031 0.0031 0.0031 0.0031 100,000
Jan 11, 2024 0.0026 0.0031 0.0026 0.0031 0.0031 10,100
Jan 10, 2024 0.0026 0.0031 0.0026 0.0031 0.0031 700
Jan 9, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Jan 8, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 5,000
Jan 5, 2024 0.0021 0.0031 0.0021 0.0031 0.0031 120,200
Jan 4, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 1,000
Jan 3, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 5,000
Jan 2, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 25,931
Dec 29, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 53,000
Dec 28, 2023 0.0033 0.0033 0.0016 0.0032 0.0032 301,300
Dec 27, 2023 0.0010 0.0033 0.0010 0.0020 0.0020 13,020
Dec 26, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Dec 22, 2023 0.0033 0.0033 0.0032 0.0033 0.0033 300,000
Dec 21, 2023 0.0033 0.0033 0.0019 0.0033 0.0033 12,012
Dec 20, 2023 0.0033 0.0034 0.0019 0.0034 0.0034 636,897
Dec 19, 2023 0.0022 0.0034 0.0018 0.0034 0.0034 471,028
Dec 18, 2023 0.0018 0.0022 0.0018 0.0022 0.0022 5,199
Dec 15, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 100,000
Dec 14, 2023 0.0016 0.0021 0.0016 0.0021 0.0021 344,100
Dec 13, 2023 0.0016 0.0016 0.0016 0.0016 0.0016 5,000
Dec 12, 2023 0.0017 0.0022 0.0017 0.0022 0.0022 171,818
Dec 11, 2023 0.0019 0.0027 0.0017 0.0027 0.0027 76,100
Dec 8, 2023 0.0023 0.0027 0.0023 0.0027 0.0027 59,122
Dec 7, 2023 0.0023 0.0028 0.0023 0.0028 0.0028 204,600
Dec 6, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Dec 5, 2023 0.0027 0.0028 0.0027 0.0028 0.0028 365,010
Dec 4, 2023 0.0025 0.0028 0.0017 0.0017 0.0017 290,205
Dec 1, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Nov 30, 2023 0.0024 0.0030 0.0021 0.0029 0.0029 236,557
Nov 29, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 28, 2023 0.0024 0.0030 0.0024 0.0030 0.0030 9,311
Nov 27, 2023 0.0023 0.0030 0.0023 0.0030 0.0030 191,535
Nov 24, 2023 0.0023 0.0030 0.0023 0.0030 0.0030 27,000
Nov 22, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Nov 21, 2023 0.0023 0.0030 0.0023 0.0030 0.0030 11,000
Nov 20, 2023 0.0023 0.0033 0.0023 0.0033 0.0033 10,500
Nov 17, 2023 0.0023 0.0033 0.0023 0.0033 0.0033 15,225
Nov 16, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 10,000
Nov 15, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 25,000
Nov 14, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 75,000
Nov 13, 2023 0.0023 0.0033 0.0023 0.0033 0.0033 1,250
Nov 10, 2023 0.0023 0.0033 0.0023 0.0033 0.0033 4,803
Nov 9, 2023 0.0034 0.0034 0.0023 0.0033 0.0033 325,500
Nov 8, 2023 0.0021 0.0034 0.0021 0.0034 0.0034 400
Nov 7, 2023 0.0034 0.0034 0.0020 0.0020 0.0020 1,000
Nov 6, 2023 0.0023 0.0034 0.0018 0.0020 0.0020 153,291
Nov 3, 2023 0.0022 0.0036 0.0022 0.0035 0.0035 298,322
Nov 2, 2023 0.0029 0.0036 0.0029 0.0036 0.0036 44,000
Nov 1, 2023 0.0036 0.0036 0.0036 0.0036 0.0036 -
Oct 31, 2023 0.0029 0.0036 0.0029 0.0036 0.0036 5,100
Oct 30, 2023 0.0020 0.0037 0.0020 0.0036 0.0036 190,243
Oct 27, 2023 0.0030 0.0032 0.0030 0.0032 0.0032 200
Oct 26, 2023 0.0017 0.0029 0.0016 0.0027 0.0027 342,241
Oct 25, 2023 0.0016 0.0032 0.0016 0.0030 0.0030 564,022
Oct 24, 2023 0.0025 0.0030 0.0025 0.0030 0.0030 616,731
Oct 23, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 100
Oct 20, 2023 0.0022 0.0028 0.0015 0.0015 0.0015 420,870
Oct 19, 2023 0.0024 0.0028 0.0024 0.0027 0.0027 269,634
Oct 18, 2023 0.0032 0.0032 0.0024 0.0024 0.0024 95,319
Oct 17, 2023 0.0024 0.0032 0.0024 0.0032 0.0032 73,781
Oct 16, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Oct 13, 2023 0.0028 0.0037 0.0024 0.0037 0.0037 201,604
Oct 12, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Oct 11, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Oct 10, 2023 0.0030 0.0039 0.0028 0.0037 0.0037 369,900
Oct 9, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Oct 6, 2023 0.0038 0.0039 0.0038 0.0039 0.0039 100,000
Oct 5, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 4, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 25,000
Oct 3, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Oct 2, 2023 0.0030 0.0038 0.0030 0.0038 0.0038 542,443
Sep 29, 2023 0.0034 0.0038 0.0033 0.0038 0.0038 292,640
Sep 28, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Sep 27, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 250
Sep 26, 2023 0.0022 0.0033 0.0022 0.0033 0.0033 356,850
Sep 25, 2023 0.0024 0.0028 0.0020 0.0028 0.0028 89,385
Sep 22, 2023 0.0024 0.0030 0.0024 0.0030 0.0030 80,932
Sep 21, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Sep 20, 2023 0.0026 0.0033 0.0026 0.0033 0.0033 563
Sep 19, 2023 0.0030 0.0033 0.0030 0.0033 0.0033 300,100
Sep 18, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Sep 15, 2023 0.0032 0.0034 0.0024 0.0033 0.0033 112,175
Sep 14, 2023 0.0028 0.0034 0.0026 0.0032 0.0032 213,625
Sep 13, 2023 0.0015 0.0038 0.0015 0.0028 0.0028 218,308
Sep 12, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Sep 11, 2023 0.0024 0.0039 0.0011 0.0039 0.0039 75,300
Sep 8, 2023 0.0040 0.0040 0.0038 0.0039 0.0039 150,200
Sep 7, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 190,250
Sep 6, 2023 0.0038 0.0040 0.0038 0.0040 0.0040 156,314
Sep 5, 2023 0.0030 0.0038 0.0030 0.0038 0.0038 35,626
Sep 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Aug 31, 2023 0.0040 0.0040 0.0036 0.0040 0.0040 613,875
Aug 30, 2023 0.0040 0.0048 0.0040 0.0048 0.0048 235,547
Aug 29, 2023 0.0048 0.0048 0.0042 0.0048 0.0048 270,500
Aug 28, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 20,833
Aug 25, 2023 0.0044 0.0048 0.0040 0.0048 0.0048 14,102
Aug 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 118,678
Aug 23, 2023 0.0040 0.0044 0.0040 0.0044 0.0044 112,136
Aug 22, 2023 0.0047 0.0047 0.0038 0.0044 0.0044 307,482
Aug 21, 2023 0.0050 0.0050 0.0047 0.0047 0.0047 146,857
Aug 18, 2023 0.0047 0.0055 0.0044 0.0050 0.0050 294,190
Aug 17, 2023 0.0053 0.0063 0.0046 0.0050 0.0050 201,259
Aug 16, 2023 0.0060 0.0060 0.0053 0.0060 0.0060 12,669
Aug 15, 2023 0.0070 0.0070 0.0056 0.0067 0.0067 10,300
Aug 14, 2023 0.0055 0.0070 0.0055 0.0070 0.0070 22,450
Aug 11, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 10, 2023 0.0055 0.0070 0.0055 0.0070 0.0070 8,982
Aug 9, 2023 0.0055 0.0070 0.0055 0.0070 0.0070 10,227
Aug 8, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Aug 7, 2023 0.0053 0.0070 0.0053 0.0070 0.0070 13,700
Aug 4, 2023 0.0053 0.0072 0.0053 0.0070 0.0070 54,807
Aug 3, 2023 0.0052 0.0065 0.0052 0.0065 0.0065 106,264
Aug 2, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 -
Aug 1, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 40,000
Jul 31, 2023 0.0066 0.0067 0.0055 0.0067 0.0067 403,140
Jul 28, 2023 0.0064 0.0067 0.0053 0.0067 0.0067 357,104
Jul 27, 2023 0.0059 0.0068 0.0051 0.0068 0.0068 185,244
Jul 26, 2023 0.0059 0.0059 0.0055 0.0055 0.0055 246,364
Jul 25, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jul 24, 2023 0.0057 0.0059 0.0050 0.0059 0.0059 2,453,139
Jul 21, 2023 0.0056 0.0069 0.0056 0.0069 0.0069 250,400
Jul 20, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 2,000
Jul 19, 2023 0.0069 0.0069 0.0060 0.0069 0.0069 616,353
Jul 18, 2023 0.0070 0.0070 0.0060 0.0068 0.0068 677,285
Jul 17, 2023 0.0055 0.0070 0.0055 0.0070 0.0070 202,000
Jul 14, 2023 0.0070 0.0070 0.0053 0.0070 0.0070 127,799
Jul 13, 2023 0.0070 0.0070 0.0048 0.0070 0.0070 199,869
Jul 12, 2023 0.0048 0.0070 0.0048 0.0070 0.0070 615
Jul 11, 2023 0.0070 0.0070 0.0048 0.0070 0.0070 650
Jul 10, 2023 0.0047 0.0070 0.0047 0.0070 0.0070 16,557
Jul 7, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Jul 6, 2023 0.0047 0.0070 0.0047 0.0070 0.0070 3,600
Jul 5, 2023 0.0049 0.0070 0.0047 0.0047 0.0047 444,710
Jul 3, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 800
Jun 30, 2023 0.0070 0.0070 0.0050 0.0070 0.0070 50,700
Jun 29, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 800
Jun 28, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jun 27, 2023 0.0046 0.0075 0.0046 0.0074 0.0074 152,691
Jun 26, 2023 0.0070 0.0070 0.0055 0.0064 0.0064 57,526
Jun 23, 2023 0.0069 0.0070 0.0046 0.0070 0.0070 296,600
Jun 22, 2023 0.0052 0.0072 0.0046 0.0070 0.0070 75,420
Jun 21, 2023 0.0053 0.0054 0.0048 0.0048 0.0048 39,130
Jun 20, 2023 0.0053 0.0053 0.0044 0.0044 0.0044 119,500
Jun 16, 2023 0.0050 0.0054 0.0043 0.0043 0.0043 2,792,640
Jun 15, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Jun 14, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 113,667
Jun 13, 2023 0.0090 0.0090 0.0041 0.0043 0.0043 172,350
Jun 12, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 2,500
Jun 9, 2023 0.0033 0.0050 0.0033 0.0050 0.0050 1,486,018
Jun 8, 2023 0.0031 0.0036 0.0031 0.0036 0.0036 320,728
Jun 7, 2023 0.0036 0.0039 0.0028 0.0036 0.0036 2,845,535
Jun 6, 2023 0.0030 0.0036 0.0030 0.0036 0.0036 632,736
Jun 5, 2023 0.0030 0.0037 0.0028 0.0037 0.0037 186,913
Jun 2, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 250
Jun 1, 2023 0.0030 0.0037 0.0030 0.0037 0.0037 29,085
May 31, 2023 0.0030 0.0037 0.0030 0.0037 0.0037 333,250
May 30, 2023 0.0030 0.0038 0.0030 0.0038 0.0038 21,100
May 26, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 102,664
May 25, 2023 0.0039 0.0039 0.0030 0.0039 0.0039 282,408
May 24, 2023 0.0050 0.0050 0.0032 0.0042 0.0042 1,572,174
May 23, 2023 0.0047 0.0053 0.0032 0.0053 0.0053 3,748,524
May 22, 2023 0.0066 0.0073 0.0047 0.0055 0.0055 1,285,534
May 19, 2023 0.0037 0.0080 0.0037 0.0073 0.0073 5,444,660
May 18, 2023 0.0022 0.0037 0.0022 0.0037 0.0037 807,707
May 17, 2023 0.0032 0.0032 0.0028 0.0028 0.0028 1,666,987
May 16, 2023 0.0036 0.0036 0.0026 0.0029 0.0029 1,446,875
May 15, 2023 0.0038 0.0039 0.0036 0.0038 0.0038 517,531
May 12, 2023 0.0039 0.0040 0.0036 0.0036 0.0036 202,000
May 11, 2023 0.0037 0.0037 0.0036 0.0036 0.0036 173,650
May 10, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 182,300
May 9, 2023 0.0045 0.0045 0.0040 0.0044 0.0044 525,100
May 8, 2023 0.0050 0.0050 0.0038 0.0045 0.0045 2,143,520
May 5, 2023 0.0054 0.0054 0.0040 0.0052 0.0052 655,500
May 4, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 150,900
May 3, 2023 0.0050 0.0054 0.0050 0.0054 0.0054 10,900
May 2, 2023 0.0056 0.0057 0.0050 0.0050 0.0050 93,846
May 1, 2023 0.0052 0.0056 0.0045 0.0050 0.0050 804,000
Apr 28, 2023 0.0056 0.0056 0.0056 0.0056 0.0056 45,000
Apr 27, 2023 0.0053 0.0056 0.0052 0.0056 0.0056 550,302