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)
•••
Comment by PatientDawg2016on Nov 08, 2018 2:29am
130 Views
Post# 28941891

RE:Nice contribution rainorshine

RE:Nice contribution rainorshine
Indeed

You too Les alpes,
staggers,
band10,
tonyynot,
rainorshine59 again awesome but also
red matter.
imawhale,
barstoolstage,
Bullbear36,
Capt James Cook,
tarzanfish
pjecan
Rebel20,
lupusalpha 
TRIWILL,
KellyFoster,
Knorre73
hockeynut2,
stockmonster6,
LuckyGunner
paralyzer
whittdav211
stevefrench
BigDaddy
saisito, and those who challenge us
CurlyJoe
Spider  
KARLHHH,
Stockmaster989,
Mercury191 and so on and so on . 

 

 

 
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 M-TriAct L-LiquidNet I-Instinet Y-Lynx U-Aequitas NEO
2018-11-07 V NXO 0.72 0.75 0.72 0.75 0.04 129,684 77 0.73 0.75 99,199 5,860 500 16,000     4,625       3,500
2018-11-06 V NXO 0.68 0.72 0.68 0.71 0.01 118,874 89 0.71 0.74 68,630 18,000 4,500     3,500 744       23,500
2018-11-05 V NXO 0.67 0.71 0.67 0.70 0.02 188,615 133 0.69 0.74 134,423 7,500 500 13,000   5,000 2,192       26,000
2018-11-02 V NXO 0.67 0.69 0.67 0.68   144,786 96 0.68 0.69 104,221 10,500 10,000 9,000   2,500 2,065       6,500
2018-11-01 V NXO 0.72 0.74 0.68 0.68 -0.05 275,924 183 0.68 0.71 151,800 42,000 500 45,000 430 7,000 4,194       25,000
2018-10-31 V NXO 0.73 0.80 0.71 0.73   277,880 180 0.72 0.74 196,176 31,000 2,000 15,500 1,700 14,000 2,004       15,500
2018-10-30 V NXO 0.67 0.73 0.65 0.71 0.07 556,526 318 0.71 0.73 333,924 78,700 8,500 51,000 425 6,000 2,977       75,000
2018-10-29 V NXO 0.57 0.70 0.57 0.64 0.09 535,844 252 0.64 0.65 429,567 35,500 6,500 25,500 149 6,500 1,628       30,500
2018-10-26 V NXO 0.60 0.60 0.53 0.55 -0.02 272,715 120 0.55 0.56 207,319 18,000 5,500 13,500   5,500 896       22,000
2018-10-25 V NXO 0.51 0.59 0.51 0.57 0.07 238,014 143 0.57 0.58 141,349 21,900 3,000 21,950 3,450 6,000 2,865       37,500
2018-10-24 V NXO 0.52 0.52 0.48 0.50 -0.01 284,662 137 0.49 0.50 223,837 16,300 2,000 15,000   3,500 1,025       23,000
2018-10-23 V NXO 0.52 0.55 0.48 0.51 -0.04 540,693 204 0.50 0.51 317,428 35,200 32,500 32,500 150 22,500 24,915       75,500
2018-10-22 V NXO 0.59 0.59 0.55 0.55 -0.03 151,552 94 0.55 0.58 95,042 12,000   7,500   3,000 1,010       33,000
2018-10-19 V NXO 0.59 0.59 0.55 0.58 0.01 154,880 107 0.57 0.58 88,335 23,100 2,500 15,300 300 10,000 1,345       14,000
2018-10-18 V NXO 0.59 0.60 0.56 0.58 -0.02 221,488 157 0.57 0.58 120,416 19,500   43,192 292 9,500 2,588       26,000
2018-10-17 V NXO 0.61 0.61 0.58 0.60   116,538 74 0.59 0.60 89,043 6,500   3,400   4,000 1,095       12,500
2018-10-16 V NXO 0.62 0.63 0.60 0.61 -0.01 223,118 119 0.60 0.61 93,741 26,500   50,143 1,059 4,500 1,675       45,500
2018-10-15 V NXO 0.65 0.65 0.62 0.62 -0.03 185,602 91 0.62 0.63 115,609 9,500 500 6,500   1,500 993       51,000
2018-10-12 V NXO 0.63 0.65 0.62 0.65 0.03 100,090 72 0.64 0.65 53,987 19,500   17,500   1,500 1,103       6,500
2018-10-11 V NXO 0.67 0.67 0.62 0.62 -0.04 104,074 64 0.62 0.65 72,141 14,000 3,000 11,500   1,000 1,433       1,000
2018-10-10 V NXO 0.66 0.68 0.65 0.66   130,579 76 0.65 0.66 99,879 13,500 500 2,000 100 3,500 1,100       10,000
2018-10-09 V NXO 0.69 0.69 0.66 0.66 -0.02 156,216 86 0.65 0.68 115,991 6,700 13,000 6,500 5,000 1,500 3,025       4,500
2018-10-05 V NXO 0.75 0.75 0.68 0.68 -0.06 252,641 156 0.68 0.70 148,960 23,000 3,500 42,500 1,000 4,500 681       28,500
2018-10-04 V NXO 0.79 0.90 0.74 0.74 -0.03 533,539 312 0.74 0.76 335,255 52,000 40,000 59,500   6,000 1,784       39,000
2018-10-03 V NXO 0.58 0.77 0.58 0.77 0.19 1,055,337 515 0.75 0.77 669,129 49,000 61,500 86,190 1,600 30,000 4,418       153,500
2018-10-02 V NXO 0.56 0.58 0.53 0.58 -0.02 505,627 280 0.56 0.58 346,528 37,000   45,500   9,000 4,099       63,500
2018-10-01 V NXO 0.61 0.63 0.55 0.60 -0.05 949,877 530 0.57 0.58 647,801 69,850 3,500 68,250 206 22,500 37,770       100,000
2018-09-28 V NXO 0.70 0.70 0.60 0.63 -0.07 578,761 376 0.63 0.64 326,086 51,400 4,500 62,000 200 34,500 8,575       91,500
2018-09-27 V NXO 0.72 0.72 0.68 0.70 -0.01 169,390 143 0.69 0.70 113,895 10,000 500 4,500 845 18,500 3,150       18,000
2018-09-26 V NXO 0.73 0.75 0.70 0.71 -0.02 298,941 227 0.71 0.74 191,652 25,700 500 21,145 945 24,000 5,499       29,500
2018-09-25 V NXO 0.75 0.78 0.70 0.72 -0.03 625,116 434 0.72 0.74 365,326 66,500 6,000 58,525 90 35,500 12,175       81,000
2018-09-24 V NXO 0.77 0.77 0.68 0.71 -0.06 753,526 479 0.71 0.73 509,189 47,130 19,500 51,200   27,000 8,007       91,500
2018-09-21 V NXO 0.78 0.80 0.77 0.77 -0.01 286,794 170 0.77 0.79 198,293 14,000 500 7,400 300 16,000 3,301       47,000
2018-09-20 V NXO 0.81 0.81 0.78 0.78 -0.02 229,612 127 0.78 0.80 162,424 15,000 4,500 18,000   9,500 1,688       18,500
2018-09-19 V NXO 0.82 0.82 0.80 0.82 0.02 76,981 64 0.80 0.82 52,630 2,500 3,000 4,499 25 2,000 1,827       10,500
2018-09-18 V NXO 0.81 0.84 0.80 0.80 -0.02 74,771 74 0.80 0.81 47,646 10,000   3,000   6,000 2,625       5,500
2018-09-17 V NXO 0.82 0.84 0.78 0.81 -0.01 57,143 58 0.81 0.82 29,061     9,000 7,104 7,500 1,478       3,000
2018-09-14 V NXO 0.85 0.85 0.81 0.82 0.02 103,696 74 0.81 0.82 77,521     16,500 185 2,000 1,490       6,000
2018-09-13 V NXO 0.81 0.83 0.80 0.80 -0.02 91,074 86 0.80 0.82 68,194 2,000 2,000 4,000 200 9,000 1,680       4,000
2018-09-12 V NXO 0.85 0.85 0.80 0.82 -0.02 204,752 148 0.82 0.83 142,560 10,888 500 23,700 200 4,500 4,904       17,500
2018-09-11 V NXO 0.85 0.855 0.81 0.84 0.01 216,125 153 0.83 0.85 155,319 3,000 4,500 16,850 600 5,500 3,856       26,500
2018-09-10 V NXO 0.88 0.88 0.83 0.83 -0.02 107,048 102 0.83 0.84 85,202 6,500   7,800 200 1,000 1,846       4,500
2018-09-07 V NXO 0.87 0.89 0.85 0.85 -0.03 107,977 71 0.85 0.87 92,872     2,080   3,000 1,525       8,500
2018-09-06 V NXO 0.89 0.90 0.86 0.86 -0.04 63,951 61 0.86 0.88 53,835     2,500   2,000 1,616       4,000
2018-09-05 V NXO 0.91 0.92 0.89 0.89 -0.01 40,804 38 0.89 0.90 23,000         2,500 1,804       13,500
2018-09-04 V NXO 0.91 0.93 0.89 0.91   52,627 67 0.89 0.92 31,040 500 1,000 4,010 65 2,000 2,012       12,000
2018-08-31 V NXO 0.89 0.92 0.89 0.92 0.03 101,749 86 0.90 0.92 60,613 2,000 500 2,000 400 2,500 3,236       30,500
2018-08-30 V NXO 0.87 0.90 0.87 0.89   107,880 83 0.88 0.90 74,495 1,000 500 4,500 215 2,000 2,170       23,000
2018-08-29 V NXO 0.88 0.92 0.87 0.89 -0.03 182,036 112 0.88 0.90 131,520 8,450   7,000 566 3,000         31,500
2018-08-28 V NXO 0.92 0.93 0.90 0.92   44,973 57 0.92 0.93 36,447 1,000 1,000   360   1,166       5,000
2018-08-27 V NXO 0.92 0.93 0.90 0.92 0.03 69,281 74 0.91 0.92 53,881 2,500 1,500 2,000 940 1,000 2,460       5,000
2018-08-24 V NXO 0.93 0.95 0.88 0.88 -0.03 133,724 133 0.88 0.89 78,940 9,100 1,500 24,000 100 500 2,084       17,500
2018-08-23 V NXO 0.93 0.94 0.91 0.91 -0.01 54,485 61 0.91 0.93 35,312 3,000   1,000 400 1,000 1,273       12,500
2018-08-22 V NXO 0.95 0.96 0.92 0.92 -0.03 64,410 68 0.92 0.93 44,680 1,000 2,000     2,500 730       13,500
2018-08-21 V NXO 0.97 0.97 0.94 0.95   56,301 53 0.94 0.95 36,900 500 500 8,000   1,500 2,101       6,800
2018-08-20 V NXO 0.99 0.99 0.95 0.95 -0.01 34,045 41 0.95 1.00 22,300 1,500   5,000   1,000 745       3,500
2018-08-17 V NXO 0.95 1.02 0.92 0.97 0.02 78,349 67 0.96 0.98 46,399 19,500 2,500 4,800 700 1,000 1,450       2,000
2018-08-16 V NXO 0.95 0.95 0.93 0.95 -0.01 22,250 25 0.94 0.95 21,100           1,150        
2018-08-15 V NXO 0.95 0.99 0.95 0.96 -0.03 37,443 45 0.96 0.97 33,633 2,500     200   1,110        
2018-08-14 V NXO 0.98 1.01 0.97 0.99 0.03 50,581 59 0.98 0.99 34,960 7,500   2,000     1,621       4,500
2018-08-13 V NXO 0.97 0.99 0.96 0.96 -0.01 90,412 57 0.95 0.97 80,100 2,000   1,000   1,000 1,812       4,500
2018-08-10 V NXO 1.00 1.03 0.97 0.97 -0.06 230,679 149 0.96 0.99 153,299 14,300 15,200 15,700   2,800         29,380
2018-08-09 V NXO 1.05 1.14 1.03 1.03 -0.03 464,906 350 1.03 1.04 318,753 31,300 12,400 44,560 110 7,200 21,683       28,900
2018-08-08 V NXO 0.96 1.07 0.96 1.06 0.08 316,254 207 1.05 1.06 214,482 46,500 7,000 26,300 100 6,000 2,872       13,000



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