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 (%)
Mar 30, 2021 0.0510 0.0510 0.0510 0 +0.01(+16.97%)
Mar 29, 2021 0.0436 0.0436 0.0436 0.0436 29,994 -0.01(-16.15%)
Mar 26, 2021 0.0517 0.0530 0.0472 0.0520 226,700 +0.01(+17.38%)
Mar 25, 2021 0.0493 0.0500 0.0443 0.0443 45,635 -0.00(-9.59%)
Mar 24, 2021 0.0520 0.0520 0.0490 0.0490 24,000 -0.00(-5.77%)
Mar 23, 2021 0.0520 0.0520 0.0520 0.0520 10,000 +0.00(+4.00%)
Mar 22, 2021 0.0507 0.0507 0.0500 0.0500 16,000 -0.00(-3.10%)
Mar 19, 2021 0.0565 0.0566 0.0516 0.0516 21,400 -0.00(-6.01%)
Mar 18, 2021 0.0549 0.0549 0.0549 0.0549 14,000 -0.00(-3.35%)
Mar 17, 2021 0.0535 0.0568 0.0530 0.0568 213,000 +0.01(+15.92%)
Mar 16, 2021 0.0490 0.0490 0.0490 0.0490 8,100 +0.00(+0.00%)
Mar 15, 2021 0.0508 0.0508 0.0490 0.0490 21,000 -0.00(-3.54%)
Mar 12, 2021 0.0490 0.0508 0.0490 0.0508 9,000 -0.00(-5.05%)
Mar 10, 2021 0.0535 0.0535 0.0535 0 +0.01(+11.46%)
Mar 09, 2021 0.0480 0.0480 0.0470 0.0480 30,100 +0.00(+2.13%)
Mar 08, 2021 0.0490 0.0490 0.0441 0.0470 21,925 -0.00(-6.00%)
Mar 05, 2021 0.0488 0.0630 0.0469 0.0500 36,700 +0.00(+1.21%)
Mar 04, 2021 0.0541 0.0541 0.0468 0.0494 144,963 -0.01(-14.83%)
Mar 03, 2021 0.0580 0.0594 0.0580 0.0580 1,850 +0.00(+7.01%)
Mar 02, 2021 0.0541 0.0542 0.0540 0.0542 32,615 +0.00(+0.37%)
Mar 01, 2021 0.0541 0.0590 0.0540 0.0540 39,450 -0.00(-0.18%)
Feb 26, 2021 0.0543 0.0589 0.0541 0.0541 414,200 -0.00(-6.88%)
Feb 25, 2021 0.0559 0.0582 0.0551 0.0581 11,190 +0.00(+5.25%)
Feb 24, 2021 0.0561 0.0578 0.0552 0.0552 70,550 -0.00(-1.43%)
Feb 23, 2021 0.0608 0.0674 0.0560 0.0560 3,944 -0.00(-3.45%)
Feb 22, 2021 0.0580 0.0612 0.0580 0.0580 37,500 +0.00(+6.81%)
Feb 19, 2021 0.0632 0.0632 0.0543 0.0543 21,100 -0.00(-7.18%)
Feb 18, 2021 0.0578 0.0587 0.0578 0.0585 10,754 -0.00(-2.50%)
Feb 17, 2021 0.0626 0.0626 0.0600 0.0600 25,950 -0.00(-6.25%)
Feb 16, 2021 0.0600 0.0640 0.0547 0.0640 135,442 +0.00(+6.67%)
Feb 11, 2021 0.0600 0.0600 0.0600 0 +0.01(+10.91%)
Feb 10, 2021 0.0550 0.0570 0.0539 0.0541 257,907 -0.01(-11.17%)
Feb 09, 2021 0.0630 0.0649 0.0584 0.0609 132,848 +0.00(+1.00%)
Feb 08, 2021 0.0628 0.0628 0.0580 0.0603 21,964 +0.00(+3.43%)
Feb 05, 2021 0.0577 0.0726 0.0577 0.0583 46,600 +0.00(+0.52%)
Feb 04, 2021 0.0600 0.0620 0.0580 0.0580 59,854 -0.00(-3.33%)
Feb 03, 2021 0.0616 0.0679 0.0600 0.0600 19,100 -0.01(-11.24%)
Feb 02, 2021 0.0680 0.0680 0.0620 0.0676 93,380 +0.00(+6.62%)
Feb 01, 2021 0.0602 0.0689 0.0510 0.0634 118,008 +0.01(+17.41%)
Jan 29, 2021 0.0575 0.0655 0.0540 0.0540 339,900 +0.00(+2.47%)
Jan 28, 2021 0.0596 0.0596 0.0527 0.0527 346,090 -0.01(-11.73%)
Jan 27, 2021 0.0633 0.0652 0.0597 0.0597 25,765 -0.01(-8.15%)
Jan 26, 2021 0.0662 0.0699 0.0619 0.0650 293,130 -0.00(-2.84%)
Jan 25, 2021 0.0630 0.0683 0.0630 0.0669 108,068 +0.01(+16.35%)
Jan 22, 2021 0.0600 0.0610 0.0574 0.0575 55,300 +0.00(+0.00%)
Jan 21, 2021 0.0569 0.0639 0.0552 0.0575 73,312 -0.01(-8.73%)
Jan 20, 2021 0.0591 0.0630 0.0591 0.0630 31,705 +0.00(+5.00%)
Jan 19, 2021 0.0540 0.0612 0.0540 0.0600 52,888 +0.01(+10.09%)
Jan 15, 2021 0.0593 0.0593 0.0543 0.0545 96,200 -0.00(-5.71%)
Jan 14, 2021 0.0635 0.0635 0.0543 0.0578 137,364 -0.00(-3.67%)
Jan 13, 2021 0.0620 0.0632 0.0600 0.0600 151,876 -0.00(-2.91%)
Jan 12, 2021 0.0620 0.0620 0.0580 0.0618 124,506 -0.00(-1.44%)
Jan 11, 2021 0.0603 0.0628 0.0590 0.0627 295,565 -0.00(-1.10%)
Jan 08, 2021 0.0670 0.0675 0.0606 0.0634 210,500 -0.01(-8.12%)
Jan 07, 2021 0.0628 0.0711 0.0628 0.0690 199,636 +0.01(+7.81%)
Jan 06, 2021 0.0640 0.0700 0.0640 0.0640 72,000 -0.01(-7.65%)
Jan 05, 2021 0.0662 0.0700 0.0662 0.0693 11,168 -0.00(-1.00%)
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.