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 31, 2020 0.0300 0.0300 0.0245 0.0245 18,584 -0.00(-12.50%)
Mar 30, 2020 0.0280 0.0280 0.0280 0.0280 36,600 -0.00(-6.98%)
Mar 26, 2020 0.0301 0.0301 0.0301 0 +0.00(+11.48%)
Mar 25, 2020 0.0225 0.0318 0.0225 0.0270 30,900 -0.00(-6.90%)
Mar 24, 2020 0.0299 0.0299 0.0290 0.0290 87,770 +0.01(+45.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Mar 18, 2020 0.0220 0.0220 0.0220 0 -0.00(-17.91%)
Mar 17, 2020 0.0260 0.0294 0.0252 0.0268 75,300 +0.00(+2.68%)
Mar 16, 2020 0.0240 0.0261 0.0197 0.0261 31,492 -0.00(-0.76%)
Mar 13, 2020 0.0229 0.0263 0.0228 0.0263 14,400 +0.00(+21.20%)
Mar 12, 2020 0.0358 0.0358 0.0217 0.0217 7,300 -0.01(-26.94%)
Mar 10, 2020 0.0297 0.0297 0.0297 0 +0.00(+3.48%)
Mar 09, 2020 0.0376 0.0376 0.0287 0.0287 43,223 -0.01(-27.89%)
Mar 06, 2020 0.0316 0.0398 0.0316 0.0398 21,800 -0.00(-4.78%)
Mar 05, 2020 0.0340 0.0418 0.0335 0.0418 37,600 +0.00(+7.73%)
Mar 04, 2020 0.0388 0.0388 0.0388 0.0388 185 +0.00(+7.78%)
Mar 03, 2020 0.0360 0.0360 0.0360 6 +0.00(+0.00%)
Mar 02, 2020 0.0376 0.0376 0.0350 0.0360 30,375 -0.00(-4.26%)
Feb 28, 2020 0.0343 0.0376 0.0287 0.0376 194,900 +0.00(+1.35%)
Feb 27, 2020 0.0425 0.0425 0.0362 0.0371 50,508 -0.01(-23.51%)
Feb 25, 2020 0.0485 0.0485 0.0485 0 +0.01(+11.49%)
Feb 24, 2020 0.0470 0.0500 0.0401 0.0435 77,000 -0.00(-7.45%)
Feb 21, 2020 0.0480 0.0480 0.0446 0.0470 43,000 +0.01(+14.91%)
Feb 20, 2020 0.0420 0.0420 0.0370 0.0409 8,315 +0.00(+3.02%)
Feb 19, 2020 0.0440 0.0443 0.0397 0.0397 79,768 -0.00(-9.77%)
Feb 18, 2020 0.0463 0.0463 0.0440 0.0440 17,000 +0.00(+2.33%)
Feb 14, 2020 0.0425 0.0458 0.0425 0.0430 39,500 -0.00(-2.05%)
Feb 13, 2020 0.0467 0.0467 0.0439 0.0439 8,000 -0.01(-14.76%)
Feb 11, 2020 0.0515 0.0515 0.0515 0 -0.00(-0.96%)
Feb 10, 2020 0.0500 0.0520 0.0476 0.0520 8,000 +0.01(+15.56%)
Feb 07, 2020 0.0420 0.0473 0.0420 0.0450 6,600 -0.01(-12.62%)
Feb 06, 2020 0.0440 0.0515 0.0438 0.0515 45,060 +0.01(+14.44%)
Feb 05, 2020 0.0388 0.0450 0.0388 0.0450 36,300 +0.00(+1.81%)
Jan 30, 2020 0.0442 0.0442 0.0442 0 -0.00(-5.96%)
Jan 29, 2020 0.0470 0.0470 0.0470 0.0470 10,000 +0.00(+0.64%)
Jan 28, 2020 0.0722 0.0722 0.0425 0.0467 12,580 -0.00(-3.11%)
Jan 24, 2020 0.0482 0.0482 0.0482 0 -0.00(-3.60%)
Jan 22, 2020 0.0500 0.0500 0.0500 0 +0.01(+15.21%)
Jan 17, 2020 0.0434 0.0434 0.0434 0 -0.01(-12.15%)
Jan 16, 2020 0.0494 0.0494 0.0494 0.0494 2,000 +0.00(+4.00%)
Jan 15, 2020 0.0426 0.0475 0.0426 0.0475 23,000 -0.00(-0.63%)
Jan 14, 2020 0.0450 0.0478 0.0450 0.0478 20,000 +0.00(+6.46%)
Jan 13, 2020 0.0524 0.0524 0.0427 0.0449 47,990 -0.01(-11.61%)
Jan 10, 2020 0.0265 0.0508 0.0265 0.0508 5,200 +0.00(+2.21%)
Jan 09, 2020 0.0477 0.0497 0.0477 0.0497 9,000 +0.00(+9.23%)
Jan 08, 2020 0.0525 0.0525 0.0455 0.0455 10,920 -0.00(-8.45%)
Jan 07, 2020 0.0478 0.0497 0.0450 0.0497 3,910 -0.00(-4.42%)
Jan 06, 2020 0.0517 0.0520 0.0500 0.0520 82,500 +0.00(+7.44%)
Jan 03, 2020 0.0500 0.0514 0.0484 0.0484 41,000 +0.00(+7.32%)
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.