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 (%)
Apr 29, 2021 0.0420 0.0420 0.0420 0 -0.00(-0.71%)
Apr 28, 2021 0.0400 0.0423 0.0400 0.0423 171,000 +0.00(+5.49%)
Apr 27, 2021 0.0401 0.0401 0.0401 0.0401 3,000 +0.00(+0.00%)
Apr 26, 2021 0.0444 0.0444 0.0401 0.0401 80,122 -0.00(-9.68%)
Apr 23, 2021 0.0444 0.0444 0.0444 0.0444 5,500 +0.00(+0.23%)
Apr 22, 2021 0.0443 0.0443 0.0443 0.0443 6,000 +0.00(+1.14%)
Apr 21, 2021 0.0440 0.0440 0.0435 0.0438 63,737 +0.00(+6.83%)
Apr 20, 2021 0.0400 0.0426 0.0400 0.0410 21,161 -0.00(-6.82%)
Apr 19, 2021 0.0440 0.0440 0.0400 0.0440 242,522 +0.00(+10.00%)
Apr 16, 2021 0.0440 0.0440 0.0400 0.0400 66,300 -0.00(-9.71%)
Apr 15, 2021 0.0407 0.0443 0.0400 0.0443 82,100 -0.00(-0.45%)
Apr 13, 2021 0.0445 0.0445 0.0445 0 +0.00(+3.49%)
Apr 12, 2021 0.0439 0.0439 0.0430 0.0430 52,000 -0.01(-10.97%)
Apr 09, 2021 0.0435 0.0483 0.0435 0.0483 57,700 +0.01(+11.55%)
Apr 08, 2021 0.0516 0.0516 0.0432 0.0433 462,224 +0.00(+0.23%)
Apr 07, 2021 0.0456 0.0480 0.0432 0.0432 34,567 -0.01(-10.56%)
Apr 06, 2021 0.0483 0.0483 0.0483 0.0483 209,000 +0.00(+2.77%)
Apr 05, 2021 0.0527 0.0527 0.0470 0.0470 123,699 -0.01(-13.44%)
Apr 01, 2021 0.0561 0.0561 0.0537 0.0543 8,300 +0.00(+6.47%)
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%)
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.