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 (%)
Dec 31, 2021 0.0265 0.0287 0.0265 0.0280 25,051 +0.00(+0.36%)
Dec 30, 2021 0.0279 0.0279 0.0279 0.0279 150 +0.00(+13.88%)
Dec 29, 2021 0.0274 0.0276 0.0245 0.0245 811,695 -0.00(-10.58%)
Dec 28, 2021 0.0242 0.0274 0.0218 0.0274 123,267 -0.00(-11.61%)
Dec 27, 2021 0.0280 0.0310 0.0280 0.0310 73,040 +0.00(+14.39%)
Dec 23, 2021 0.0285 0.0285 0.0271 0.0271 92,650 -0.00(-1.45%)
Dec 22, 2021 0.0250 0.0276 0.0250 0.0275 21,650 +0.00(+10.00%)
Dec 21, 2021 0.0317 0.0317 0.0250 0.0250 101,170 +0.00(+0.00%)
Dec 20, 2021 0.0310 0.0310 0.0228 0.0250 806,602 -0.00(-10.71%)
Dec 17, 2021 0.0237 0.0283 0.0237 0.0280 767,695 +0.00(+0.00%)
Dec 16, 2021 0.0265 0.0280 0.0265 0.0280 82,140 +0.00(+0.00%)
Dec 15, 2021 0.0231 0.0280 0.0280 0.0280 2,700 +0.01(+26.70%)
Dec 14, 2021 0.0221 0.0221 0.0221 0.0221 4,100 -0.00(-12.65%)
Dec 10, 2021 0.0253 0.0253 0.0253 0 -0.00(-8.66%)
Dec 08, 2021 0.0277 0.0277 0.0277 0 +0.00(+0.00%)
Dec 07, 2021 0.0236 0.0282 0.0230 0.0277 235,900 +0.00(+17.87%)
Dec 03, 2021 0.0235 0.0235 0.0235 0 +0.00(+5.38%)
Dec 02, 2021 0.0223 0.0223 0.0222 0.0223 50,000 -0.00(-8.61%)
Dec 01, 2021 0.0247 0.0247 0.0225 0.0244 45,820 +0.00(+4.27%)
Nov 30, 2021 0.0270 0.0270 0.0234 0.0234 8,200 +0.00(+3.08%)
Nov 29, 2021 0.0225 0.0227 0.0225 0.0227 49,159 -0.00(-15.93%)
Nov 24, 2021 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Nov 23, 2021 0.0224 0.0270 0.0224 0.0270 27,000 +0.00(+0.00%)
Nov 22, 2021 0.0248 0.0270 0.0222 0.0270 150,000 +0.00(+0.00%)
Nov 19, 2021 0.0270 0.0270 0.0270 0.0270 19,017 +0.00(+0.00%)
Nov 18, 2021 0.0270 0.0270 0.0270 0.0270 3,470 +0.00(+0.00%)
Nov 17, 2021 0.0270 0.0270 0.0270 0.0270 54,895 +0.00(+17.39%)
Nov 16, 2021 0.0230 0.0230 0.0230 0.0230 128,000 -0.00(-14.81%)
Nov 15, 2021 0.0270 0.0270 0.0270 0.0270 2,000 -0.00(-5.59%)
Nov 12, 2021 0.0230 0.0286 0.0226 0.0286 126,000 +0.01(+24.35%)
Nov 11, 2021 0.0228 0.0230 0.0228 0.0230 73,421 +0.00(+0.00%)
Nov 09, 2021 0.0229 0.0230 0.0229 0.0230 46,822 -0.00(-0.43%)
Nov 08, 2021 0.0228 0.0286 0.0228 0.0231 44,550 -0.01(-19.23%)
Nov 05, 2021 0.0285 0.0286 0.0228 0.0286 18,000 +0.00(+0.00%)
Nov 04, 2021 0.0286 0.0286 0.0286 0.0286 5,000 +0.00(+0.00%)
Nov 03, 2021 0.0284 0.0286 0.0284 0.0286 45,000 +0.00(+6.32%)
Nov 02, 2021 0.0269 0.0269 0.0269 0.0269 100 -0.00(-6.27%)
Nov 01, 2021 0.0283 0.0287 0.0283 0.0287 344,990 +0.00(+15.73%)
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%)
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.