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 (%)
Nov 30, 2020 0.0406 0.0436 0.0373 0.0436 82,522 +0.00(+3.07%)
Nov 27, 2020 0.0374 0.0435 0.0374 0.0423 15,500 +0.00(+12.80%)
Nov 25, 2020 0.0456 0.0456 0.0375 0.0375 71,400 -0.01(-16.29%)
Nov 24, 2020 0.0354 0.0449 0.0354 0.0448 153,100 +0.00(+2.52%)
Nov 23, 2020 0.0480 0.0480 0.0385 0.0437 174,950 -0.00(-1.80%)
Nov 20, 2020 0.0388 0.0489 0.0388 0.0445 19,300 +0.00(+3.49%)
Nov 19, 2020 0.0439 0.0464 0.0430 0.0430 15,297 -0.00(-2.27%)
Nov 18, 2020 0.0450 0.0461 0.0413 0.0440 41,800 -0.00(-7.76%)
Nov 17, 2020 0.0490 0.0490 0.0477 0.0477 25,200 +0.00(+1.49%)
Nov 16, 2020 0.0457 0.0490 0.0449 0.0470 35,750 -0.00(-1.05%)
Nov 13, 2020 0.0417 0.0510 0.0417 0.0475 15,300 -0.00(-2.86%)
Nov 12, 2020 0.0447 0.0489 0.0447 0.0489 10,600 +0.00(+1.87%)
Nov 11, 2020 0.0485 0.0485 0.0480 0.0480 17,028 -0.00(-0.41%)
Nov 10, 2020 0.0454 0.0494 0.0454 0.0482 8,070 -0.00(-1.43%)
Nov 09, 2020 0.0512 0.0512 0.0471 0.0489 11,100 -0.00(-1.41%)
Nov 06, 2020 0.0447 0.0509 0.0426 0.0496 111,900 +0.00(+0.40%)
Nov 05, 2020 0.0475 0.0500 0.0449 0.0494 598,209 +0.01(+11.51%)
Nov 04, 2020 0.0430 0.0443 0.0420 0.0443 50,100 +0.00(+1.84%)
Nov 03, 2020 0.0475 0.0475 0.0420 0.0435 18,210 +0.01(+14.47%)
Nov 02, 2020 0.0464 0.0464 0.0364 0.0380 119,247 -0.00(-9.31%)
Oct 30, 2020 0.0415 0.0420 0.0391 0.0419 132,100 +0.00(+0.96%)
Oct 29, 2020 0.0450 0.0450 0.0360 0.0415 623,370 -0.00(-7.98%)
Oct 28, 2020 0.0477 0.0489 0.0427 0.0451 348,329 -0.01(-11.22%)
Oct 27, 2020 0.0467 0.0508 0.0441 0.0508 242,921 -0.00(-2.68%)
Oct 26, 2020 0.0500 0.0522 0.0483 0.0522 80,000 -0.00(-4.57%)
Oct 23, 2020 0.0500 0.0548 0.0485 0.0547 577,700 +0.00(+3.21%)
Oct 22, 2020 0.0552 0.0552 0.0497 0.0530 95,296 -0.00(-5.19%)
Oct 21, 2020 0.0510 0.0559 0.0510 0.0559 35,000 +0.00(+9.61%)
Oct 20, 2020 0.0518 0.0546 0.0506 0.0510 56,550 -0.00(-3.77%)
Oct 19, 2020 0.0585 0.0585 0.0516 0.0530 76,780 -0.01(-8.93%)
Oct 16, 2020 0.0600 0.0600 0.0517 0.0582 155,000 -0.00(-4.12%)
Oct 15, 2020 0.0600 0.0611 0.0507 0.0607 88,500 +0.00(+1.17%)
Oct 14, 2020 0.0560 0.0612 0.0530 0.0600 43,691 +0.00(+8.89%)
Oct 13, 2020 0.0550 0.0602 0.0550 0.0551 147,712 -0.00(-6.61%)
Oct 12, 2020 0.0587 0.0590 0.0555 0.0590 59,337 +0.00(+6.31%)
Oct 09, 2020 0.0555 0.0555 0.0555 0.0555 1,000 +0.00(+0.73%)
Oct 08, 2020 0.0568 0.0608 0.0550 0.0551 129,500 +0.00(+8.68%)
Oct 07, 2020 0.0500 0.0600 0.0500 0.0507 74,600 -0.01(-15.22%)
Oct 06, 2020 0.0603 0.0608 0.0511 0.0598 257,086 -0.00(-3.39%)
Oct 05, 2020 0.0646 0.0646 0.0619 0.0619 1,922 +0.00(+6.72%)
Oct 02, 2020 0.0575 0.0580 0.0566 0.0580 23,300 +0.00(+5.45%)
Oct 01, 2020 0.0550 0.0615 0.0550 0.0550 41,600 +0.00(+5.77%)
Sep 30, 2020 0.0577 0.0625 0.0517 0.0520 58,450 -0.01(-11.86%)
Sep 29, 2020 0.0522 0.0610 0.0522 0.0590 34,375 -0.00(-4.53%)
Sep 28, 2020 0.0600 0.0618 0.0577 0.0618 250,000 +0.00(+8.42%)
Sep 25, 2020 0.0557 0.0604 0.0557 0.0570 2,700 -0.00(-5.00%)
Sep 24, 2020 0.0597 0.0649 0.0573 0.0600 112,600 +0.00(+0.17%)
Sep 23, 2020 0.0630 0.0630 0.0597 0.0599 337,420 -0.00(-0.17%)
Sep 22, 2020 0.0676 0.0676 0.0597 0.0600 159,229 -0.00(-6.10%)
Sep 21, 2020 0.0650 0.0680 0.0600 0.0639 277,803 -0.01(-11.25%)
Sep 18, 2020 0.0664 0.0720 0.0657 0.0720 51,100 +0.00(+5.11%)
Sep 17, 2020 0.0704 0.0704 0.0670 0.0685 26,858 -0.00(-2.28%)
Sep 16, 2020 0.0700 0.0769 0.0700 0.0701 41,035 -0.00(-0.57%)
Sep 15, 2020 0.0631 0.0814 0.0631 0.0705 94,264 -0.00(-4.47%)
Sep 14, 2020 0.0736 0.0771 0.0679 0.0738 161,543 +0.00(+4.24%)
Sep 11, 2020 0.0710 0.0725 0.0683 0.0708 38,200 -0.00(-3.15%)
Sep 10, 2020 0.0625 0.0738 0.0625 0.0731 218,414 +0.01(+13.16%)
Sep 09, 2020 0.0671 0.0699 0.0601 0.0646 54,700 +0.00(+5.56%)
Sep 08, 2020 0.0664 0.0689 0.0612 0.0612 67,448 -0.00(-5.99%)
Sep 04, 2020 0.0716 0.0720 0.0610 0.0651 661,400 -0.01(-8.18%)
Sep 03, 2020 0.0810 0.0810 0.0650 0.0709 794,260 -0.02(-17.56%)
Sep 02, 2020 0.0850 0.0900 0.0827 0.0860 253,483 +0.00(+0.58%)
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.