ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nanoxplore Inc (TSX:GRA)

2.210 -0.050 (-2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2025 2.200 2.230 2.170 2.210 165,731 -0.05(-2.21%)
Dec 02, 2025 2.200 2.260 2.200 2.260 106,273 +0.02(+0.89%)
Dec 01, 2025 2.230 2.310 2.200 2.240 73,085 +0.00(+0.00%)
Nov 28, 2025 2.270 2.290 2.160 2.240 3,154,598 -0.03(-1.32%)
Nov 27, 2025 2.260 2.310 2.260 2.270 72,686 +0.00(+0.00%)
Nov 26, 2025 2.310 2.320 2.270 2.270 56,609 -0.04(-1.73%)
Nov 25, 2025 2.320 2.350 2.310 2.310 51,075 -0.01(-0.43%)
Nov 24, 2025 2.310 2.350 2.300 2.320 39,270 +0.01(+0.43%)
Nov 21, 2025 2.350 2.370 2.300 2.310 52,282 -0.04(-1.70%)
Nov 20, 2025 2.400 2.440 2.340 2.350 165,295 -0.04(-1.67%)
Nov 19, 2025 2.370 2.390 2.350 2.390 137,914 +0.04(+1.70%)
Nov 18, 2025 2.340 2.370 2.340 2.350 80,365 +0.00(+0.00%)
Nov 17, 2025 2.350 2.360 2.330 2.350 190,711 +0.01(+0.43%)
Nov 14, 2025 2.380 2.380 2.320 2.340 155,652 -0.02(-0.85%)
Nov 13, 2025 2.340 2.390 2.320 2.360 193,174 +0.00(+0.00%)
Nov 12, 2025 2.330 2.390 2.290 2.360 173,882 +0.07(+3.06%)
Nov 11, 2025 2.320 2.320 2.250 2.290 177,579 -0.01(-0.43%)
Nov 10, 2025 2.300 2.330 2.270 2.300 88,782 +0.02(+0.88%)
Nov 07, 2025 2.360 2.360 2.230 2.280 194,591 -0.08(-3.39%)
Nov 06, 2025 2.330 2.400 2.330 2.360 256,935 +0.01(+0.43%)
Nov 05, 2025 2.360 2.380 2.350 2.350 44,779 -0.01(-0.42%)
Nov 04, 2025 2.360 2.390 2.330 2.360 186,533 -0.01(-0.42%)
Nov 03, 2025 2.370 2.410 2.340 2.370 114,252 +0.00(+0.00%)
Oct 31, 2025 2.400 2.430 2.360 2.370 134,040 +0.00(+0.00%)
Oct 30, 2025 2.370 2.430 2.370 2.370 201,234 +0.01(+0.42%)
Oct 29, 2025 2.460 2.460 2.360 2.360 83,421 -0.04(-1.67%)
Oct 28, 2025 2.370 2.420 2.330 2.400 156,973 +0.03(+1.27%)
Oct 27, 2025 2.350 2.410 2.330 2.370 250,854 +0.01(+0.42%)
Oct 24, 2025 2.410 2.440 2.320 2.360 886,640 -0.27(-10.27%)
Oct 23, 2025 2.630 2.670 2.620 2.630 19,479 -0.03(-1.13%)
Oct 22, 2025 2.670 2.690 2.610 2.660 30,632 +0.00(+0.00%)
Oct 21, 2025 2.690 2.720 2.610 2.660 48,819 -0.03(-1.12%)
Oct 20, 2025 2.860 2.860 2.680 2.690 57,888 -0.03(-1.10%)
Oct 17, 2025 2.810 2.810 2.650 2.720 123,918 -0.03(-1.09%)
Oct 16, 2025 2.910 2.950 2.740 2.750 127,666 -0.07(-2.48%)
Oct 15, 2025 2.950 2.970 2.810 2.820 67,364 -0.08(-2.76%)
Oct 14, 2025 2.870 2.970 2.790 2.900 644,271 +0.22(+8.21%)
Oct 10, 2025 2.680 0 -0.09(-3.25%)
Oct 09, 2025 2.760 2.840 2.750 2.770 88,325 +0.00(+0.00%)
Oct 08, 2025 2.820 2.740 2.770 115,373 -0.01(-0.36%)
Oct 07, 2025 2.920 2.940 2.780 2.780 120,870 -0.08(-2.80%)
Oct 06, 2025 2.960 3.050 2.830 2.860 145,637 -0.05(-1.72%)
Oct 03, 2025 2.860 3.020 2.860 2.910 130,140 +0.08(+2.83%)
Oct 02, 2025 2.880 2.880 2.810 2.830 26,886 -0.06(-2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.