Nexus Gold (OP: NXXGF )

0.0423 USD +0.0048 (+12.80%)
Official Closing Price Updated: 10:11 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 0.0451 0.0451 0.0451 0.0451 55,000 +0.00(+2.50%)
Dec 31, 2019 0.0477 0.0500 0.0440 0.0440 56,900 -0.00(-8.33%)
Dec 30, 2019 0.0467 0.0480 0.0456 0.0480 52,600 +0.00(+0.00%)
Dec 27, 2019 0.0477 0.0480 0.0450 0.0480 41,000 +0.00(+0.00%)
Dec 26, 2019 0.0480 0.0480 0.0480 0.0480 9,999 +0.00(+0.00%)
Dec 24, 2019 0.0470 0.0480 0.0470 0.0480 51,600 +0.01(+28.34%)
Dec 23, 2019 0.0402 0.0417 0.0374 0.0374 33,060 -0.01(-12.21%)
Dec 20, 2019 0.0400 0.0449 0.0350 0.0426 40,500 +0.00(+12.11%)
Dec 19, 2019 0.0365 0.0380 0.0365 0.0380 41,000 +0.00(+8.57%)
Dec 18, 2019 0.0390 0.0400 0.0350 0.0350 99,525 -0.00(-7.89%)
Dec 17, 2019 0.0387 0.0400 0.0380 0.0380 6,100 -0.00(-4.76%)
Dec 16, 2019 0.0399 0.0399 0.0369 0.0399 7,300 +0.00(+0.00%)
Dec 13, 2019 0.0399 0.0399 0.0379 0.0399 205,000 +0.00(+10.53%)
Dec 12, 2019 0.0350 0.0361 0.0341 0.0361 36,060 -0.00(-8.14%)
Dec 11, 2019 0.0400 0.0400 0.0350 0.0393 74,200 +0.00(+4.80%)
Dec 09, 2019 0.0375 0.0375 0.0375 0 -0.00(-0.53%)
Dec 06, 2019 0.0377 0.0377 0.0377 0.0377 500 -0.00(-5.75%)
Dec 05, 2019 0.0400 0.0400 0.0379 0.0400 32,499 +0.00(+0.00%)
Dec 04, 2019 0.0375 0.0400 0.0375 0.0400 3,200 -0.00(-1.23%)
Dec 03, 2019 0.0376 0.0405 0.0376 0.0405 12,200 +0.00(+8.00%)
Dec 02, 2019 0.0400 0.0400 0.0372 0.0375 6,600 +0.00(+0.81%)
Nov 29, 2019 0.0404 0.0404 0.0372 0.0372 57,700 -0.00(-1.06%)
Nov 27, 2019 0.0400 0.0406 0.0376 0.0376 58,500 -0.01(-14.35%)
Nov 26, 2019 0.0444 0.0444 0.0439 0.0439 3,530 +0.00(+0.00%)
Nov 22, 2019 0.0439 0.0439 0.0439 0 -0.00(-2.44%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 10,945 +0.00(+0.00%)
Nov 20, 2019 0.0459 0.0466 0.0420 0.0450 88,800 +0.00(+0.00%)
Nov 19, 2019 0.0450 0.0450 0.0440 0.0450 25,655 -0.00(-7.79%)
Nov 18, 2019 0.0480 0.0488 0.0459 0.0488 204,350 -0.00(-2.40%)
Nov 15, 2019 0.0500 0.0500 0.0479 0.0500 17,100 +0.00(+4.17%)
Nov 14, 2019 0.0500 0.0500 0.0480 0.0480 2,600 +0.00(+0.00%)
Nov 13, 2019 0.0528 0.0528 0.0480 0.0480 7,350 -0.00(-5.14%)
Nov 12, 2019 0.0525 0.0527 0.0491 0.0506 48,000 -0.00(-2.13%)
Nov 11, 2019 0.0500 0.0527 0.0450 0.0517 114,000 +0.00(+7.71%)
Nov 08, 2019 0.0480 0.0480 0.0480 0.0480 1,000 -0.00(-2.44%)
Nov 07, 2019 0.0490 0.0513 0.0480 0.0492 521,500 -0.01(-13.53%)
Nov 06, 2019 0.0570 0.0584 0.0515 0.0569 65,500 -0.00(-0.18%)
Nov 05, 2019 0.0520 0.0572 0.0500 0.0570 513,070 +0.00(+7.55%)
Nov 04, 2019 0.0450 0.0530 0.0450 0.0530 8,087 +0.01(+17.78%)
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.