Stockhouse.com uses cookies on this site. By continuing to use our service, you agree to our use of cookies. Cookies are used to offer you a better browsing experience and to analyze our traffic. We also use them to share usage information with our partners. See full details.
I Agree
×
Join today and have your say! It’s FREE!

Become a member today, It's free!

We will not release or resell your information to third parties without your permission.
Please Try Again
{{ error }}
By providing my email, I consent to receiving investment related electronic messages from Stockhouse.

or

Privacy Policy | Disclaimer

Sign In

Please Try Again
{{ error }}
Password Hint : {{passwordHint}}
Forgot Password?

or

Privacy Policy | Disclaimer
Please Try Again {{ error }}

Send my password

Return to Login
SUCCESS
An email was sent with password retrieval instructions. Please go to the link in the email message to retrieve your password.

Become a member today, It's free!

We will not release or resell your information to third parties without your permission.
Quote  |  Bullboard  |  News  |  Opinion  |  Profile  |  Peers  |  Filings  |  Financials  |  Options  |  Price History  |  Ratios  |  Ownership  |  Insiders  |  Valuation

Nexoptic Technology Corp V.NXO

Alternate Symbol(s):  NXOPF

Technology Electronic Components
NexOptic Technology Corp. is a Canada-based technology company. The Company is engaged in developing artificial intelligence (AI) and imaging products, which enhance how images are either captured, processed, experienced, transferred and/or stored. It is developing technologies relating to imagery and light concentration for lens and image capture systems. The Company's primary focus is its patented and patent pending AI for imaging called All Light Intelligent Imaging Solutions (Aliis). Aliis can reduce storage and streaming requirements needed for videos and images while also improving image quality in all types of environmental conditions. Aliis delivers by learning a camera profile and optimally enhancing, pixel by pixel, its quality and its resolution in a fraction of a second, using edge processing. Its NexCompress, a video compression enhancement solution, offers bandwidth and storage savings for video storage and streaming applications.


TSXV:NXO - Post by User

Nexoptic Technology Corp
Bullboard Posts
User Avatar Image
(1)
•••
Post by PatientDawg2016on Jan 23, 2018 7:12pm
181 Views
Post# 27420252

Last 3 mos. of Trading

Last 3 mos. of Trading
Last post for you Reb. Not a problem.anytime. You and imawhale are right as these are the best 2 trading days  over the past 3 mos per the table showing it below 

Time to churn volume and clean out stock bough tunder $1.25 maybe indeed, at least $1.205 WVAP stock price of last $6 mos. of 2017 



Close Prices Last 3 Months Price/volumes not adjusted for restructures
Date Ex Sym Open High Low Close Chg Total Vol #Tr Bid Ask V-TSX-V A-Alpha X-Chi-X H-CX2 P-Pure O-Omega E-NEO M-TriAct L-LiquidNet I-Instinet Y-Lynx U-NEO
2018-01-23 V NXO 1.44 1.48 1.31 1.37 -0.07 831,715 709 1.36 1.39 604,327 400 12,900 116,616   7,300   872       89,300
2018-01-22 V NXO 1.27 1.44 1.26 1.43 0.15 617,749 495 1.43 1.44 503,038 200 6,500 61,284   3,600   3,323       39,804
2018-01-19 V NXO 1.25 1.30 1.24 1.28 0.06 284,546 221 1.28 1.29 209,220   1,800 27,370   800   3,256       42,100
2018-01-18 V NXO 1.24 1.24 1.22 1.22   81,354 80 1.22 1.25 48,771 3,500 200 17,000   800   183       10,900
2018-01-17 V NXO 1.23 1.26 1.21 1.22 -0.02 151,337 122 1.21 1.22 100,237 2,700 1,500 21,350   2,100   250       23,200
2018-01-16 V NXO 1.25 1.29 1.23 1.24 -0.01 198,916 177 1.24 1.25 142,356   8,200 29,237   900   323       17,900
2018-01-15 V NXO 1.22 1.25 1.20 1.25 0.04 236,965 130 1.24 1.25 224,451     2,700       214       9,600
2018-01-12 V NXO 1.21 1.21 1.18 1.21 0.01 90,488 90 1.20 1.21 72,448 100 600 8,800       40       8,500
2018-01-11 V NXO 1.21 1.21 1.16 1.20 -0.03 339,377 207 1.19 1.20 269,332   2,000 21,200   6,000   745       40,100
2018-01-10 V NXO 1.18 1.25 1.15 1.23 0.08 309,214 173 1.21 1.23 247,944 400 2,900 12,700       270       45,000
2018-01-09 V NXO 1.16 1.20 1.15 1.15   149,553 200 1.15 1.17 93,839   12,200 20,900   3,100   614       18,900
2018-01-08 V NXO 1.14 1.20 1.14 1.15 0.01 155,546 238 1.15 1.19 92,473   1,600 29,200   5,300   473       26,500
2018-01-05 V NXO 1.17 1.19 1.12 1.14 -0.02 364,134 299 1.14 1.16 262,194 1,700 1,600 22,951   300   489       74,900
2018-01-04 V NXO 1.18 1.22 1.15 1.16 -0.04 214,063 373 1.16 1.17 145,333   15,700 29,175   2,200   3,355       18,300
2018-01-03 V NXO 1.22 1.22 1.15 1.17 -0.01 378,839 429 1.17 1.20 297,319 5,200 4,500 33,500   8,900   10,570       49,600
2018-01-02 V NXO 1.16 1.19 1.15 1.18 0.05 165,241 251 1.18 1.19 115,924 500 5,600 17,665   1,800   6,452       17,300
2017-12-29 V NXO 1.14 1.17 1.10 1.13 -0.03 212,510 265 1.14 1.15 146,354 3,000 2,900 17,500   5,600   5,246       31,910
2017-12-28 V NXO 1.13 1.18 1.09 1.17 0.04 413,750 380 1.17 1.19 307,008 2,092 3,000 18,800   600   16,150       66,100
2017-12-27 V NXO 1.17 1.17 1.12 1.13 -0.04 277,174 275 1.13 1.14 222,508 4,000 1,400 19,551 1,000 2,000   4,515       22,200
2017-12-22 V NXO 1.17 1.18 1.15 1.17 0.02 195,459 169 1.17 1.18 113,031 5,000 4,800 11,100   7,800   7,428       16,300
2017-12-21 V NXO 1.20 1.20 1.15 1.15 -0.05 175,074 191 1.15 1.17 120,519 5,000 3,000 10,558   5,300   9,297       21,400
2017-12-20 V NXO 1.19 1.22 1.17 1.20 0.04 96,296 160 1.20 1.22 60,233   2,600 14,298   1,100   4,965       13,100
2017-12-19 V NXO 1.15 1.21 1.14 1.16   170,612 214 1.16 1.20 118,940 1,800 3,400 17,015   2,100   4,457       22,900
2017-12-18 V NXO 1.23 1.23 1.13 1.16 -0.05 408,095 409 1.15 1.17 273,735 9,900 6,000 20,098   26,700   17,262       54,400
2017-12-15 V NXO 1.23 1.25 1.18 1.21 -0.01 270,537 156 1.19 1.23 217,920   5,100 15,600   3,000   117       28,800
2017-12-14 V NXO 1.23 1.31 1.21 1.22 0.01 149,149 121 1.22 1.26 107,218   600 22,110   6,700   321       12,200
2017-12-13 V NXO 1.25 1.25 1.20 1.21 -0.04 101,258 147 1.21 1.23 55,869 85 3,200 17,200   6,500   3,104       15,300
2017-12-12 V NXO 1.23 1.27 1.22 1.25 0.02 117,268 181 1.25 1.27 84,184   2,600 15,200   5,100   5,084       5,100
2017-12-11 V NXO 1.30 1.30 1.22 1.23 -0.05 138,842 228 1.23 1.26 88,447 1,200 1,000 15,500   10,500   3,395       18,800
2017-12-08 V NXO 1.25 1.28 1.21 1.28 0.04 160,095 221 1.26 1.29 104,616   1,000 14,446       6,233       33,800
2017-12-07 V NXO 1.32 1.32 1.24 1.24 -0.06 269,031 281 1.24 1.30 202,383 3,800 5,800 20,400   3,000   6,248       27,400
2017-12-06 V NXO 1.34 1.35 1.27 1.30 -0.03 278,689 291 1.30 1.33 185,677 3,600 13,000 14,140   100   7,272       54,900
2017-12-05 V NXO 1.38 1.39 1.33 1.34 -0.04 107,776 185 1.33 1.35 65,903   2,800 9,400   8,400   6,473       14,800
2017-12-04 V NXO 1.33 1.41 1.32 1.38 0.08 242,692 278 1.38 1.39 158,991   3,100 19,351   200   9,250       51,800
2017-12-01 V NXO 1.34 1.37 1.28 1.30 -0.05 109,339 184 1.30 1.34 56,845   3,200 11,834   1,100   3,760       32,600
2017-11-30 V NXO 1.27 1.38 1.19 1.34 -0.01 396,043 556 1.34 1.40 269,509   10,300 35,316   100   16,918       63,900
2017-11-29 V NXO 1.54 1.54 1.32 1.35 -0.15 725,299 776 1.35 1.38 515,848 1,400 11,000 90,753   200   20,098       86,000
2017-11-28 V NXO 1.40 1.55 1.40 1.50 0.13 1,370,964 1,279 1.50 1.51 935,505 14,515 17,800 166,859   100   50,425     100 185,660
2017-11-27 V NXO 1.24 1.38 1.24 1.37 0.19 1,068,427 1,174 1.36 1.37 764,222 1,500 12,600 92,562   6,000   14,543       177,000
2017-11-24 V NXO 1.20 1.20 1.14 1.18 0.02 128,731 121 1.16 1.19 76,450   5,400 16,200       181       30,500
2017-11-23 V NXO 1.17 1.17 1.12 1.14 -0.03 120,458 116 1.13 1.17 92,544 60 5,000 6,300       454       16,100
2017-11-22 V NXO 1.18 1.20 1.15 1.18 0.02 183,540 174 1.16 1.18 107,162   4,300 30,700       278       41,100
2017-11-21 V NXO 1.10 1.20 1.10 1.16 0.04 208,817 226 1.16 1.18 152,255   8,800 30,300       1,562       15,900
2017-11-20 V NXO 1.15 1.17 1.11 1.12 0.01 261,507 189 1.12 1.14 231,358   2,900 5,640       409       21,200
2017-11-17 V NXO 1.12 1.13 1.09 1.11 0.01 127,768 116 1.11 1.13 114,243   3,300 382       343       9,500
2017-11-16 V NXO 1.06 1.10 1.05 1.10 0.02 155,204 129 1.10 1.11 113,850   10,700 5,300       354       25,000
2017-11-15 V NXO 1.09 1.10 1.03 1.08 0.03 277,088 248 1.07 1.08 224,705   12,700 16,700       483       22,500
2017-11-14 V NXO 1.10 1.10 1.01 1.05 -0.06 238,161 233 1.05 1.06 206,833   7,800 6,620   600   508       15,800
2017-11-13 V NXO 1.14 1.16 1.11 1.11 -0.05 197,486 160 1.11 1.13 146,026   700 18,300   200   160       32,100
2017-11-10 V NXO 1.14 1.17 1.14 1.15 -0.01 104,532 95 1.15 1.17 78,278   800 7,824   200   330       17,100
2017-11-09 V NXO 1.12 1.16 1.12 1.16 0.02 204,316 154 1.15 1.17 157,560   11,200 24,900   400   256       10,000
2017-11-08 V NXO 1.13 1.14 1.11 1.14   127,791 125 1.14 1.16 94,501   1,000 17,500   100   290       14,400
2017-11-07 V NXO 1.16 1.17 1.09 1.13 -0.03 304,083 265 1.12 1.13 251,007 2,000 9,100 16,327   800   649       24,200
2017-11-06 V NXO 1.14 1.23 1.14 1.16 0.04 467,665 451 1.15 1.16 387,889   7,200 43,002   2,400   774       26,400
2017-11-03 V NXO 1.15 1.17 1.12 1.12 -0.04 319,777 182 1.12 1.15 254,299 400 21,600 20,750   100   228       22,400
2017-11-02 V NXO 1.15 1.17 1.13 1.16 0.01 102,799 91 1.15 1.16 90,848   5,200 2,100   1,200   451       3,000
2017-11-01 V NXO 1.14 1.18 1.14 1.15 -0.04 146,828 96 1.15 1.17 114,145   1,600 8,000   11,500   83       11,500
2017-10-31 V NXO 1.18 1.19 1.15 1.19 0.01 150,630 147 1.17 1.19 124,060   1,600 11,316   300   154       13,200
2017-10-30 V NXO 1.22 1.22 1.17 1.18 -0.03 141,759 114 1.18 1.20 122,688   3,000 6,900   100   271       8,800
2017-10-27 V NXO 1.24 1.24 1.21 1.21 -0.03 86,323 80 1.21 1.23 62,030   2,900 12,100 500 2,100   93       6,600
2017-10-26 V NXO 1.19 1.24 1.19 1.24 0.04 118,017 77 1.22 1.24 100,324   1,400 8,913   100   280       7,000
2017-10-25 V NXO 1.22 1.23 1.19 1.20 -0.03 85,860 101 1.19 1.22 56,270   8,500 8,500   5,200   290       7,100
2017-10-24 V NXO 1.23 1.24 1.21 1.23 -0.01 46,420 55 1.22 1.23 35,425   1,700 5,300   400   95       3,500
 




Bullboard Posts
Dealroom for high-potential pre-IPO opportunities
USER FEEDBACK SURVEY ×

Be the voice that helps shape the content on site!

At Stockhouse, we’re committed to delivering content that matters to you. Your insights are key in shaping our strategy. Take a few minutes to share your feedback and help influence what you see on our site!

The Market Online in partnership with Stockhouse
Later
Participate
Not interested