NexJ Systems Inc $1.75

up +0.03


19/8/2014 03:38 PM  |  TSX : NXJ.TO  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXJ.TO historical data

Date Open High Low Close Volume
8/19/201413.5213.5413.5213.5310,841
8/19/20141.751.751.691.7550,600
8/18/201413.5113.5413.4813.4825,510
8/18/20141.671.721.671.7211,590
8/15/201413.5013.5313.5013.533,256
8/15/20141.801.801.801.807,178
8/14/201413.5113.6113.4913.4911,335
8/14/20141.821.821.801.806,200
8/13/201413.5013.5713.5013.535,510
8/13/20141.851.851.851.85400
8/12/201413.5013.5513.5013.546,963
8/12/20141.921.921.801.8027,779
8/11/201413.4613.5113.4613.507,496
8/11/20141.901.901.901.908,000
8/8/201413.4313.5513.4313.5011,901
8/8/20141.901.901.901.901,650
8/7/201413.3513.4413.3513.428,524
8/7/20141.971.971.901.9025,000
8/6/201413.3513.4213.2913.3417,607
8/6/20141.981.981.971.9751,140
8/5/201413.3613.3613.2613.3414,907
8/5/20141.951.951.951.950
8/4/201413.4013.4013.2813.2932,862
8/1/201413.4313.4813.4213.4213,239
8/1/20141.901.971.901.9731,385
7/31/201413.5113.5513.4313.4517,826
7/31/20141.922.051.922.0529,700
7/30/201413.6513.6513.5513.5613,164
7/30/20141.921.921.921.920
7/29/201413.5713.6813.5613.6816,658
7/29/20141.921.921.921.920
7/28/201413.5713.5913.5313.5518,501
7/28/20142.002.001.921.9215,695
7/25/201413.4813.5613.4813.564,139
7/25/20141.951.951.951.950
7/24/201413.4113.4713.4113.4712,274
7/24/20141.951.951.951.950
7/23/201413.4513.5013.4413.477,171
7/23/20141.951.951.951.950
7/22/201413.4613.4913.4313.4311,416
7/22/20141.952.001.932.001,500
7/21/201413.4513.5113.4513.468,055
7/21/20142.042.052.042.0518,900
7/18/201413.3913.4713.3913.4212,030
7/18/20142.002.002.002.003,500
7/17/201413.3913.4813.3813.3912,311
7/17/20141.981.981.981.98500
7/16/201413.3613.4113.3313.3536,674
7/16/20141.821.941.821.913,155
7/15/201413.4313.4513.3613.3716,802
7/15/20142.002.002.002.007,500
7/14/201413.5613.5813.4313.4310,804
7/14/20142.002.002.002.000
7/11/201413.4613.7213.4513.5033,537
7/11/20142.052.052.052.05260
7/10/201413.4613.4813.4413.449,433
7/10/20142.012.012.002.003,150
7/9/201413.4513.4513.3913.4223,818
7/9/20142.072.072.052.0524,168
7/8/201413.4413.5113.4113.5119,899
7/8/20142.052.052.052.0512,700
7/7/201413.3213.4213.3213.4213,966
7/7/20142.032.052.032.053,390
7/4/20142.082.082.082.080
7/3/201413.4513.4513.3213.3515,862
7/3/20142.102.102.012.083,000
7/2/201413.4713.5113.4113.4115,026
7/2/20142.022.032.002.0328,085
7/1/201413.6513.6513.5213.5218,720
6/30/201413.6813.6813.5313.6018,963
6/30/20142.052.052.052.0524,700
6/27/201413.7613.7613.6113.6315,352
6/27/20142.042.042.012.0424,377
6/26/201413.6313.6713.6313.6519,546
6/26/20142.022.022.002.0024,000
6/25/201413.6113.6713.5813.678,456
6/25/20142.012.102.012.0421,750
6/24/201413.6913.6913.5413.5716,115
6/24/20142.012.052.012.0536,729
6/23/201413.4913.7013.4913.6413,884
6/23/20142.052.052.012.0125,020
6/20/201413.5513.5613.5113.515,890
6/20/20142.122.122.052.05535
6/19/201413.5813.6113.4913.4910,052
6/19/20142.152.152.152.15200
6/18/201413.5413.5613.4813.564,605
6/18/20142.052.052.032.053,000
6/17/201413.6013.6013.4813.489,389
6/17/20142.052.052.052.055,000
6/16/201413.5213.5613.5113.563,026
6/16/20142.022.022.002.0052,000
6/13/201413.5813.5813.4713.5111,466
6/13/20142.092.092.012.012,000
6/12/201413.5413.6313.5413.5910,474
6/12/20142.012.012.002.001,975
6/11/201413.5913.6413.5413.5416,546
6/11/20142.052.052.052.051,200
6/10/201413.6713.6913.5913.597,692
6/10/20142.002.002.002.004,000
6/9/201413.6813.6913.6013.6113,972
Trading Center