Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Gold (OP: NXXGF )

N/A UNCHANGED
Last Price Updated: 1:14 PM EDT, Oct 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 26, 2018 0.0828 0.0828 0.0828 0.0828 180 -0.01(-8.91%)
Oct 24, 2018 0.0909 0.0909 0.0909 0 -0.02(-17.36%)
Oct 23, 2018 0.0941 0.1100 0.0941 0.1100 20,000 +0.01(+9.67%)
Oct 22, 2018 0.1016 0.1016 0.1003 0.1003 4,000 +0.00(+0.30%)
Oct 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+2.25%)
Oct 16, 2018 0.0978 0.0978 0.0978 0 -0.00(-2.20%)
Oct 15, 2018 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+2.15%)
Oct 11, 2018 0.0979 0.0979 0.0979 0 +0.00(+3.49%)
Oct 10, 2018 0.1000 0.1000 0.0913 0.0946 29,300 -0.01(-5.40%)
Oct 08, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 05, 2018 0.0974 0.1000 0.0974 0.1000 4,500 +0.01(+5.82%)
Oct 04, 2018 0.0907 0.0945 0.0907 0.0945 10,000 -0.00(-3.87%)
Oct 03, 2018 0.1000 0.1025 0.0983 0.0983 9,616 +0.01(+8.38%)
Oct 02, 2018 0.1000 0.1000 0.0907 0.0907 19,225 -0.01(-7.16%)
Oct 01, 2018 0.1000 0.1000 0.0977 0.0977 21,800 +0.00(+0.00%)
Sep 28, 2018 0.1055 0.1095 0.0937 0.0977 5,100 -0.01(-10.37%)
Sep 27, 2018 0.1086 0.1172 0.1086 0.1090 12,200 -0.01(-5.38%)
Sep 26, 2018 0.1158 0.1158 0.1022 0.1152 8,200 -0.00(-1.62%)
Sep 25, 2018 0.1100 0.1171 0.1100 0.1171 6,210 -0.01(-7.80%)
Sep 24, 2018 0.1270 0.1270 0.1270 1 +0.00(+0.00%)
Sep 21, 2018 0.1210 0.1270 0.1150 0.1270 26,500 +0.00(+0.40%)
Sep 20, 2018 0.1219 0.1265 0.1190 0.1265 7,000 -0.00(-2.69%)
Sep 19, 2018 0.1300 0.1332 0.1300 0.1300 4,400 -0.01(-4.97%)
Sep 18, 2018 0.1400 0.1406 0.1349 0.1368 12,200 -0.01(-7.51%)
Sep 17, 2018 0.1637 0.1637 0.1370 0.1479 17,000 -0.00(-1.40%)
Sep 14, 2018 0.1700 0.1713 0.1500 0.1500 23,000 -0.03(-14.77%)
Sep 13, 2018 0.1989 0.1989 0.1760 0.1760 28,900 -0.01(-5.63%)
Sep 12, 2018 0.1868 0.1868 0.1865 0.1865 12,500 +0.00(+2.47%)
Sep 11, 2018 0.1820 0.1820 0.1820 0.1820 3,500 -0.01(-3.24%)
Sep 10, 2018 0.1850 0.1881 0.1831 0.1881 13,364 +0.01(+4.50%)
Sep 07, 2018 0.1883 0.1967 0.1800 0.1800 37,000 -0.02(-10.36%)
Sep 06, 2018 0.2111 0.2133 0.1800 0.2008 25,214 -0.01(-4.38%)
Sep 05, 2018 0.1918 0.2165 0.1918 0.2100 58,886 +0.03(+16.67%)
Sep 04, 2018 0.1896 0.1896 0.1800 0.1800 7,600 +0.01(+3.21%)
Aug 31, 2018 0.1744 0.1744 0.1744 0 -0.01(-4.70%)
Aug 30, 2018 0.1887 0.1900 0.1777 0.1830 23,230 +0.00(+1.67%)
Aug 29, 2018 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Aug 27, 2018 0.1800 0.1800 0.1800 0 +0.02(+11.18%)
Aug 21, 2018 0.1619 0.1619 0.1619 0 -0.00(-2.82%)
Aug 20, 2018 0.1666 0.1666 0.1666 0.1666 1,000 +0.00(+1.59%)
Aug 13, 2018 0.1640 0.1640 0.1640 0 -0.03(-13.27%)
Aug 09, 2018 0.1891 0.1891 0.1891 0 -0.01(-7.17%)
Aug 08, 2018 0.2037 0.2037 0.2037 0.2037 400 +0.02(+8.64%)
Aug 03, 2018 0.1875 0.1875 0.1875 0 -0.02(-8.40%)
Aug 02, 2018 0.1969 0.2047 0.1969 0.2047 1,300 +0.01(+3.38%)
Jul 31, 2018 0.1980 0.1980 0.1980 0 -0.00(-1.93%)
Jul 30, 2018 0.2019 0.2019 0.2019 0.2019 1,050 -0.01(-3.17%)
Jul 27, 2018 0.2158 0.2158 0.2085 0.2085 4,000 -0.01(-4.49%)
Jul 26, 2018 0.2041 0.2183 0.2041 0.2183 628 +0.00(+1.53%)
Jul 24, 2018 0.2150 0.2150 0.2150 0 +0.00(+1.90%)
Jul 23, 2018 0.2148 0.2148 0.2110 0.2110 15,080 +0.00(+0.38%)
Jul 19, 2018 0.2102 0.2102 0.2102 0 -0.02(-8.53%)
Jul 18, 2018 0.2399 0.2399 0.2298 0.2298 9,700 -0.00(-0.22%)
Jul 16, 2018 0.2303 0.2303 0.2303 0 +0.00(+0.00%)
Jul 13, 2018 0.2303 0.2303 0.2303 0.2303 5,000 -0.00(-2.00%)
Jul 11, 2018 0.2350 0.2350 0.2350 0 -0.00(-1.38%)
Jul 09, 2018 0.2383 0.2383 0.2383 0 -0.03(-10.83%)
Jul 06, 2018 0.2672 0.2672 0.2672 0.2672 116 +0.00(+1.45%)
Jul 03, 2018 0.2634 0.2634 0.2634 0 +0.07(+36.48%)
Jul 02, 2018 0.1930 0.1930 0.1930 0.1930 120 -0.03(-13.18%)
Jun 29, 2018 0.2530 0.2600 0.2223 0.2223 29,250 -0.05(-18.45%)
Jun 28, 2018 0.2689 0.2689 0.2689 0.2726 500 -0.01(-2.08%)
Jun 27, 2018 0.2710 0.2784 0.2700 0.2784 57,400 +0.03(+11.36%)
Jun 26, 2018 0.2500 0.2500 0.2500 0.2500 100 +0.01(+4.10%)
Jun 21, 2018 0.2402 0.2402 0.2402 0 -0.02(-7.56%)
Jun 20, 2018 0.2415 0.2598 0.2415 0.2598 3,500 +0.02(+7.62%)
Jun 19, 2018 0.2743 0.2743 0.2414 0.2414 3,159 -0.03(-9.45%)
Jun 18, 2018 0.2490 0.2666 0.2490 0.2666 3,000 +0.02(+6.64%)
Jun 15, 2018 0.2768 0.2788 0.2500 0.2500 15,940 -0.01(-2.42%)
Jun 13, 2018 0.2562 0.2562 0.2562 0 +0.00(+0.27%)
Jun 12, 2018 0.2715 0.2720 0.2500 0.2555 5,000 -0.01(-5.02%)
Jun 11, 2018 0.2690 0.2690 0.2690 0.2690 1,000 -0.00(-0.37%)
Jun 08, 2018 0.2674 0.2700 0.2500 0.2700 33,062 +0.03(+11.34%)
Jun 07, 2018 0.2425 0.2425 0.2425 0.2425 444 +0.01(+5.39%)
Jun 04, 2018 0.2301 0.2301 0.2301 0 -0.01(-4.48%)
Jun 01, 2018 0.2380 0.2409 0.2380 0.2409 380 -0.01(-3.64%)
May 31, 2018 0.2401 0.2500 0.2401 0.2500 13,955 +0.02(+7.48%)
May 30, 2018 0.2326 0.2326 0.2326 0.2326 4,010 -0.02(-7.26%)
May 29, 2018 0.2508 0.2508 0.2508 0.2508 570 -0.02(-7.96%)
May 25, 2018 0.2725 0.2725 0.2725 0 +0.01(+3.97%)
May 24, 2018 0.2500 0.2768 0.2330 0.2621 16,249 +0.02(+9.21%)
May 23, 2018 0.2410 0.2410 0.2400 0.2400 3,500 -0.01(-4.00%)
May 21, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 17, 2018 0.2500 0.2500 0.2500 0 +0.02(+6.47%)
May 15, 2018 0.2348 0.2348 0.2348 0 -0.02(-7.63%)
May 11, 2018 0.2542 0.2542 0.2542 0 +0.05(+24.98%)
May 08, 2018 0.2034 0.2034 0.2034 0 +0.02(+12.62%)
May 07, 2018 0.1885 0.1885 0.1806 0.1806 24,605 -0.02(-8.32%)
May 04, 2018 0.1834 0.1970 0.1834 0.1970 6,240 +0.04(+22.45%)
May 02, 2018 0.1609 0.1609 0.1609 0 +0.00(+2.98%)
May 01, 2018 0.1571 0.1571 0.1562 0.1562 11,000 -0.00(-2.30%)
Apr 30, 2018 0.1478 0.1599 0.1478 0.1599 3,500 +0.01(+8.48%)
Apr 26, 2018 0.1474 0.1474 0.1474 0 -0.00(-2.38%)
Apr 25, 2018 0.1513 0.1515 0.1483 0.1510 15,925 +0.01(+4.76%)
Apr 24, 2018 0.1481 0.1561 0.1441 0.1441 16,105 -0.02(-10.46%)
Apr 20, 2018 0.1610 0.1610 0.1610 2 -0.01(-7.69%)
Apr 19, 2018 0.1911 0.2030 0.1744 0.1744 4,038 -0.00(-0.91%)
Apr 18, 2018 0.1752 0.1821 0.1752 0.1760 5,850 +0.01(+9.28%)
Apr 17, 2018 0.1632 0.1632 0.1610 0.1610 8,017 +0.01(+5.19%)
Apr 16, 2018 0.2150 0.2150 0.1446 0.1531 11,600 -0.00(-2.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.