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 28, 2021 0.0248 0.0248 0.0248 0 -0.00(-12.68%)
Oct 27, 2021 0.0290 0.0290 0.0242 0.0284 62,415 +0.00(+0.35%)
Oct 26, 2021 0.0287 0.0287 0.0238 0.0283 314,005 -0.00(-0.70%)
Oct 25, 2021 0.0232 0.0328 0.0232 0.0285 162,580 -0.00(-6.56%)
Oct 22, 2021 0.0288 0.0328 0.0282 0.0305 267,244 +0.00(+8.16%)
Oct 21, 2021 0.0295 0.0295 0.0282 0.0282 27,241 -0.00(-1.05%)
Oct 20, 2021 0.0325 0.0332 0.0285 0.0285 824,464 -0.00(-10.94%)
Oct 19, 2021 0.0283 0.0328 0.0263 0.0320 237,960 +0.00(+11.11%)
Oct 18, 2021 0.0289 0.0289 0.0288 0.0288 173,000 -0.00(-0.35%)
Oct 15, 2021 0.0308 0.0308 0.0255 0.0289 731,365 -0.00(-11.89%)
Oct 14, 2021 0.0300 0.0330 0.0300 0.0328 216,040 +0.00(+8.97%)
Oct 13, 2021 0.0325 0.0326 0.0301 0.0301 757,432 -0.00(-3.53%)
Oct 12, 2021 0.0287 0.0313 0.0281 0.0312 774,420 +0.00(+8.33%)
Oct 11, 2021 0.0306 0.0306 0.0280 0.0288 329,898 +0.00(+1.05%)
Oct 08, 2021 0.0240 0.0285 0.0240 0.0285 15,000 +0.00(+1.42%)
Oct 07, 2021 0.0281 0.0281 0.0281 0.0281 9,990 +0.00(+0.36%)
Oct 06, 2021 0.0321 0.0338 0.0280 0.0280 42,300 -0.00(-13.31%)
Oct 05, 2021 0.0323 0.0323 0.0323 0.0323 7,000 +0.00(+15.36%)
Oct 04, 2021 0.0280 0.0290 0.0280 0.0280 2,500 -0.00(-6.67%)
Sep 30, 2021 0.0300 0.0300 0.0300 0 -0.02(-37.50%)
Sep 29, 2021 0.0480 0.0480 0.0480 0.0480 333 +0.02(+77.78%)
Sep 28, 2021 0.0316 0.0336 0.0270 0.0270 315,100 +0.00(+3.85%)
Sep 27, 2021 0.0260 0.0260 0.0260 0.0260 1,000 -0.00(-4.06%)
Sep 24, 2021 0.0480 0.0480 0.0271 0.0271 3,100 +0.00(+1.50%)
Sep 23, 2021 0.0267 0.0267 0.0267 0.0267 2,500 -0.00(-4.64%)
Sep 20, 2021 0.0280 0.0280 0.0280 0 -0.00(-12.50%)
Sep 17, 2021 0.0319 0.0340 0.0318 0.0320 321,000 +0.00(+0.31%)
Sep 16, 2021 0.0297 0.0339 0.0274 0.0319 50,504 -0.02(-43.74%)
Sep 15, 2021 0.0567 0.0567 0.0567 0.0567 2,075 +0.03(+110.00%)
Sep 14, 2021 0.0340 0.0340 0.0270 0.0270 8,441 -0.01(-15.63%)
Sep 13, 2021 0.0320 0.0320 0.0320 0.0320 44,491 +0.00(+0.00%)
Sep 10, 2021 0.0282 0.0320 0.0282 0.0320 9,500 +0.00(+13.48%)
Sep 09, 2021 0.0282 0.0282 0.0282 0.0282 2,000 +0.00(+0.71%)
Sep 08, 2021 0.0320 0.0320 0.0280 0.0280 21,265 -0.00(-0.71%)
Sep 07, 2021 0.0302 0.0302 0.0282 0.0282 3,535 +0.00(+0.00%)
Sep 03, 2021 0.0279 0.0282 0.0195 0.0282 5,700 -0.00(-9.03%)
Sep 02, 2021 0.0278 0.0310 0.0278 0.0310 20,750 -0.00(-3.43%)
Sep 01, 2021 0.0321 0.0321 0.0321 0.0321 16,010 -0.00(-11.08%)
Aug 31, 2021 0.0361 0.0361 0.0361 0.0361 100 -0.00(-0.82%)
Aug 30, 2021 0.0361 0.0364 0.0361 0.0364 400 +0.00(+13.75%)
Aug 26, 2021 0.0320 0.0320 0.0320 2,501 +0.00(+6.67%)
Aug 25, 2021 0.0340 0.0340 0.0300 0.0300 50,280 -0.00(-11.24%)
Aug 24, 2021 0.0338 0.0343 0.0305 0.0338 8,000 -0.00(-0.59%)
Aug 23, 2021 0.0340 0.0340 0.0276 0.0340 14,020 +0.01(+21.86%)
Aug 20, 2021 0.0315 0.0315 0.0270 0.0279 88,965 -0.00(-14.68%)
Aug 19, 2021 0.0360 0.0360 0.0327 0.0327 36,000 +0.00(+16.37%)
Aug 18, 2021 0.0297 0.0299 0.0281 0.0281 4,972 -0.00(-10.22%)
Aug 17, 2021 0.0313 0.0313 0.0313 0.0313 50,310 -0.01(-14.48%)
Aug 16, 2021 0.0333 0.0366 0.0333 0.0366 3,605 +0.00(+7.65%)
Aug 12, 2021 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Aug 10, 2021 0.0340 0.0340 0.0340 0 +0.00(+8.28%)
Aug 09, 2021 0.0368 0.0368 0.0314 0.0314 2,190 -0.00(-11.30%)
Aug 06, 2021 0.0354 0.0354 0.0354 0.0354 4,050 +0.00(+1.14%)
Aug 05, 2021 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Aug 04, 2021 0.0350 0.0358 0.0350 0.0350 35,976 +0.00(+0.00%)
Aug 03, 2021 0.0354 0.0358 0.0350 0.0350 54,677 -0.00(-3.58%)
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.