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

Nexus Gold (OP: NXXGF )

0.0111 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%)
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.