Nexus Gold (OP: NXXGF )

0.0443 USD +0.0005 (+1.14%)
Official Closing Price Updated: 9:49 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0850 0.0850 0.0802 0.0849 82,100 -0.00(-1.62%)
Mar 28, 2019 0.0880 0.0919 0.0806 0.0863 88,000 -0.00(-1.93%)
Mar 27, 2019 0.0831 0.0945 0.0831 0.0880 96,100 +0.00(+2.44%)
Mar 26, 2019 0.0907 0.0954 0.0859 0.0859 5,000 -0.01(-8.03%)
Mar 25, 2019 0.0956 0.0956 0.0934 0.0934 5,300 +0.00(+0.11%)
Mar 22, 2019 0.0870 0.0933 0.0869 0.0933 13,500 +0.01(+10.02%)
Mar 21, 2019 0.0950 0.0972 0.0848 0.0848 17,086 -0.01(-5.78%)
Mar 20, 2019 0.0950 0.1005 0.0900 0.0900 62,000 -0.01(-5.26%)
Mar 19, 2019 0.0900 0.1004 0.0900 0.0950 2,056 -0.00(-1.66%)
Mar 18, 2019 0.0880 0.0966 0.0880 0.0966 4,565 +0.00(+5.11%)
Mar 14, 2019 0.0919 0.0919 0.0919 0 -0.01(-10.52%)
Mar 13, 2019 0.1027 0.1027 0.1027 0.1027 530 +0.00(+0.29%)
Mar 12, 2019 0.0904 0.1024 0.0904 0.1024 2,450 +0.00(+2.40%)
Mar 11, 2019 0.1000 0.1000 0.1000 0.1000 13,000 -0.00(-2.53%)
Mar 08, 2019 0.1025 0.1069 0.1025 0.1026 84,500 +0.00(+0.39%)
Mar 07, 2019 0.0995 0.1022 0.0907 0.1022 91,100 +0.01(+11.82%)
Mar 06, 2019 0.0934 0.0989 0.0914 0.0914 40,850 -0.01(-8.60%)
Mar 05, 2019 0.0926 0.1000 0.0899 0.1000 64,570 +0.01(+10.13%)
Mar 04, 2019 0.0755 0.0976 0.0755 0.0908 44,975 -0.00(-0.77%)
Mar 01, 2019 0.0915 0.0915 0.0915 0.0915 1,500 -0.00(-1.93%)
Feb 28, 2019 0.0933 0.0933 0.0933 0.0933 4,600 +0.00(+2.41%)
Feb 27, 2019 0.1050 0.1066 0.0911 0.0911 124,651 -0.01(-10.25%)
Feb 26, 2019 0.1043 0.1043 0.1015 0.1015 66,450 +0.01(+6.73%)
Feb 25, 2019 0.1045 0.1083 0.0951 0.0951 94,364 -0.01(-9.43%)
Feb 22, 2019 0.0974 0.1075 0.0918 0.1050 163,600 +0.00(+0.29%)
Feb 21, 2019 0.0950 0.1054 0.0950 0.1047 152,018 -0.01(-4.82%)
Feb 20, 2019 0.1213 0.1216 0.1090 0.1100 89,000 -0.01(-5.17%)
Feb 19, 2019 0.1760 0.1760 0.1150 0.1160 383,015 +0.00(+4.13%)
Feb 15, 2019 0.1570 0.1570 0.0980 0.1114 411,100 +0.01(+11.40%)
Feb 14, 2019 0.0947 0.1045 0.0947 0.1000 706,999 +0.01(+5.26%)
Feb 13, 2019 0.0955 0.1000 0.0894 0.0950 170,110 +0.00(+2.70%)
Feb 12, 2019 0.0954 0.0963 0.0917 0.0925 29,000 -0.00(-3.75%)
Feb 07, 2019 0.0961 0.0961 0.0961 0 +0.00(+5.03%)
Feb 05, 2019 0.0915 0.0915 0.0915 0 -0.00(-5.08%)
Feb 04, 2019 0.1009 0.1009 0.0951 0.0964 11,644 -0.00(-1.13%)
Feb 01, 2019 0.0975 0.0975 0.0975 0.0975 5,000 -0.00(-4.51%)
Jan 31, 2019 0.0950 0.1021 0.0950 0.1021 23,877 +0.01(+7.47%)
Jan 30, 2019 0.0848 0.0950 0.0840 0.0950 12,000 +0.01(+14.73%)
Jan 29, 2019 0.0932 0.0932 0.0828 0.0828 23,855 -0.00(-4.94%)
Jan 28, 2019 0.0968 0.0968 0.0871 0.0871 2,145 -0.00(-3.54%)
Jan 24, 2019 0.0903 0.0903 0.0903 0 -0.00(-4.65%)
Jan 23, 2019 0.0920 0.0947 0.0920 0.0947 5,000 +0.00(+5.22%)
Jan 22, 2019 0.0955 0.0955 0.0900 0.0900 4,400 -0.01(-5.36%)
Jan 18, 2019 0.0930 0.0992 0.0930 0.0951 60,500 -0.01(-5.84%)
Jan 17, 2019 0.0914 0.1010 0.0914 0.1010 8,100 +0.00(+1.00%)
Jan 16, 2019 0.1002 0.1021 0.0912 0.1000 5,120 +0.00(+2.15%)
Jan 15, 2019 0.1160 0.1191 0.0979 0.0979 73,015 -0.02(-17.73%)
Jan 14, 2019 0.1050 0.1190 0.1050 0.1190 22,100 +0.01(+14.09%)
Jan 11, 2019 0.0954 0.1090 0.0927 0.1043 447,100 +0.02(+18.12%)
Jan 08, 2019 0.0883 0.0883 0.0883 0 +0.01(+19.16%)
Jan 07, 2019 0.0800 0.0800 0.0741 0.0741 11,000 -0.01(-7.95%)
Jan 03, 2019 0.0805 0.0805 0.0805 0 +0.01(+10.88%)
Jan 02, 2019 0.0807 0.0835 0.0726 0.0726 11,268 -0.01(-7.04%)
Dec 31, 2018 0.0700 0.0781 0.0633 0.0781 73,500 +0.01(+23.19%)
Dec 28, 2018 0.0620 0.0734 0.0620 0.0634 35,900 -0.00(-2.91%)
Dec 27, 2018 0.0522 0.0653 0.0522 0.0653 1,363 +0.02(+30.60%)
Dec 26, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.60%)
Dec 24, 2018 0.0395 0.0572 0.0395 0.0497 27,900 -0.01(-17.17%)
Dec 21, 2018 0.0579 0.0600 0.0579 0.0600 8,000 -0.01(-7.69%)
Dec 20, 2018 0.0671 0.0671 0.0641 0.0650 21,000 +0.01(+18.18%)
Dec 18, 2018 0.0550 0.0550 0.0550 0 -0.01(-14.46%)
Dec 17, 2018 0.0610 0.0643 0.0610 0.0643 11,000 +0.00(+7.89%)
Dec 14, 2018 0.0596 0.0596 0.0596 0.0596 20,000 -0.01(-17.22%)
Dec 13, 2018 0.0692 0.0720 0.0692 0.0720 15,000 +0.00(+2.86%)
Dec 12, 2018 0.0700 0.0700 0.0700 0.0700 2,800 -0.01(-9.09%)
Dec 11, 2018 0.0770 0.0770 0.0770 0.0770 2,000 -0.00(-1.91%)
Dec 10, 2018 0.0800 0.0800 0.0785 0.0785 15,900 +0.00(+1.95%)
Dec 07, 2018 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-4.23%)
Dec 04, 2018 0.0804 0.0804 0.0804 0 -0.00(-0.12%)
Nov 30, 2018 0.0805 0.0805 0.0805 0 +0.01(+7.19%)
Nov 27, 2018 0.0751 0.0751 0.0751 0 +0.00(+1.08%)
Nov 26, 2018 0.0743 0.0743 0.0743 0.0743 777 -0.00(-4.87%)
Nov 21, 2018 0.0781 0.0781 0.0781 0 -0.00(-3.58%)
Nov 20, 2018 0.0743 0.0810 0.0743 0.0810 6,500 +0.00(+5.33%)
Nov 16, 2018 0.0769 0.0769 0.0769 0 -0.01(-6.11%)
Nov 15, 2018 0.0840 0.0840 0.0819 0.0819 3,550 -0.01(-6.08%)
Nov 14, 2018 0.0805 0.0872 0.0805 0.0872 29,500 +0.00(+1.87%)
Nov 13, 2018 0.0856 0.0856 0.0856 0.0856 400 +0.00(+1.06%)
Nov 09, 2018 0.0847 0.0847 0.0847 0 +0.01(+9.43%)
Nov 08, 2018 0.0774 0.0774 0.0774 0.0774 372 -0.00(-3.25%)
Nov 07, 2018 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-1.48%)
Nov 06, 2018 0.0812 0.0812 0.0812 0.0812 200 -0.00(-4.69%)
Nov 05, 2018 0.0891 0.0900 0.0852 0.0852 19,400 -0.01(-9.07%)
Nov 02, 2018 0.0865 0.0937 0.0865 0.0937 16,300 +0.01(+18.61%)
Nov 01, 2018 0.0790 0.0790 0.0790 0.0790 12,151 -0.00(-4.59%)
Oct 26, 2018 0.0828 0.0828 0.0828 0.0828 180 -0.01(-8.91%)
Oct 24, 2018 0.0909 0.0909 0.0909 0 -0.02(-17.36%)
Oct 23, 2018 0.0941 0.1100 0.0941 0.1100 20,000 +0.01(+9.67%)
Oct 22, 2018 0.1016 0.1016 0.1003 0.1003 4,000 +0.00(+0.30%)
Oct 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+2.25%)
Oct 16, 2018 0.0978 0.0978 0.0978 0 -0.00(-2.20%)
Oct 15, 2018 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+2.15%)
Oct 11, 2018 0.0979 0.0979 0.0979 0 +0.00(+3.49%)
Oct 10, 2018 0.1000 0.1000 0.0913 0.0946 29,300 -0.01(-5.40%)
Oct 08, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 05, 2018 0.0974 0.1000 0.0974 0.1000 4,500 +0.01(+5.82%)
Oct 04, 2018 0.0907 0.0945 0.0907 0.0945 10,000 -0.00(-3.87%)
Oct 03, 2018 0.1000 0.1025 0.0983 0.0983 9,616 +0.01(+8.38%)
Oct 02, 2018 0.1000 0.1000 0.0907 0.0907 19,225 -0.01(-7.16%)
Oct 01, 2018 0.1000 0.1000 0.0977 0.0977 21,800 +0.00(+0.00%)
Sep 28, 2018 0.1055 0.1095 0.0937 0.0977 5,100 -0.01(-10.37%)
Sep 27, 2018 0.1086 0.1172 0.1086 0.1090 12,200 -0.01(-5.38%)
Sep 26, 2018 0.1158 0.1158 0.1022 0.1152 8,200 -0.00(-1.62%)
Sep 25, 2018 0.1100 0.1171 0.1100 0.1171 6,210 -0.01(-7.80%)
Sep 24, 2018 0.1270 0.1270 0.1270 1 +0.00(+0.00%)
Sep 21, 2018 0.1210 0.1270 0.1150 0.1270 26,500 +0.00(+0.40%)
Sep 20, 2018 0.1219 0.1265 0.1190 0.1265 7,000 -0.00(-2.69%)
Sep 19, 2018 0.1300 0.1332 0.1300 0.1300 4,400 -0.01(-4.97%)
Sep 18, 2018 0.1400 0.1406 0.1349 0.1368 12,200 -0.01(-7.51%)
Sep 17, 2018 0.1637 0.1637 0.1370 0.1479 17,000 -0.00(-1.40%)
Sep 14, 2018 0.1700 0.1713 0.1500 0.1500 23,000 -0.03(-14.77%)
Sep 13, 2018 0.1989 0.1989 0.1760 0.1760 28,900 -0.01(-5.63%)
Sep 12, 2018 0.1868 0.1868 0.1865 0.1865 12,500 +0.00(+2.47%)
Sep 11, 2018 0.1820 0.1820 0.1820 0.1820 3,500 -0.01(-3.24%)
Sep 10, 2018 0.1850 0.1881 0.1831 0.1881 13,364 +0.01(+4.50%)
Sep 07, 2018 0.1883 0.1967 0.1800 0.1800 37,000 -0.02(-10.36%)
Sep 06, 2018 0.2111 0.2133 0.1800 0.2008 25,214 -0.01(-4.38%)
Sep 05, 2018 0.1918 0.2165 0.1918 0.2100 58,886 +0.03(+16.67%)
Sep 04, 2018 0.1896 0.1896 0.1800 0.1800 7,600 +0.01(+3.21%)
Aug 31, 2018 0.1744 0.1744 0.1744 0 -0.01(-4.70%)
Aug 30, 2018 0.1887 0.1900 0.1777 0.1830 23,230 +0.00(+1.67%)
Aug 29, 2018 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Aug 27, 2018 0.1800 0.1800 0.1800 0 +0.02(+11.18%)
Aug 21, 2018 0.1619 0.1619 0.1619 0 -0.00(-2.82%)
Aug 20, 2018 0.1666 0.1666 0.1666 0.1666 1,000 +0.00(+1.59%)
Aug 13, 2018 0.1640 0.1640 0.1640 0 -0.03(-13.27%)
Aug 09, 2018 0.1891 0.1891 0.1891 0 -0.01(-7.17%)
Aug 08, 2018 0.2037 0.2037 0.2037 0.2037 400 +0.02(+8.64%)
Aug 03, 2018 0.1875 0.1875 0.1875 0 -0.02(-8.40%)
Aug 02, 2018 0.1969 0.2047 0.1969 0.2047 1,300 +0.01(+3.38%)
Jul 31, 2018 0.1980 0.1980 0.1980 0 -0.00(-1.93%)
Jul 30, 2018 0.2019 0.2019 0.2019 0.2019 1,050 -0.01(-3.17%)
Jul 27, 2018 0.2158 0.2158 0.2085 0.2085 4,000 -0.01(-4.49%)
Jul 26, 2018 0.2041 0.2183 0.2041 0.2183 628 +0.00(+1.53%)
Jul 24, 2018 0.2150 0.2150 0.2150 0 +0.00(+1.90%)
Jul 23, 2018 0.2148 0.2148 0.2110 0.2110 15,080 +0.00(+0.38%)
Jul 19, 2018 0.2102 0.2102 0.2102 0 -0.02(-8.53%)
Jul 18, 2018 0.2399 0.2399 0.2298 0.2298 9,700 -0.00(-0.22%)
Jul 16, 2018 0.2303 0.2303 0.2303 0 +0.00(+0.00%)
Jul 13, 2018 0.2303 0.2303 0.2303 0.2303 5,000 -0.00(-2.00%)
Jul 11, 2018 0.2350 0.2350 0.2350 0 -0.00(-1.38%)
Jul 09, 2018 0.2383 0.2383 0.2383 0 -0.03(-10.83%)
Jul 06, 2018 0.2672 0.2672 0.2672 0.2672 116 +0.00(+1.45%)
Jul 03, 2018 0.2634 0.2634 0.2634 0 +0.07(+36.48%)
Jul 02, 2018 0.1930 0.1930 0.1930 0.1930 120 -0.03(-13.18%)
Jun 29, 2018 0.2530 0.2600 0.2223 0.2223 29,250 -0.05(-18.45%)
Jun 28, 2018 0.2689 0.2689 0.2689 0.2726 500 -0.01(-2.08%)
Jun 27, 2018 0.2710 0.2784 0.2700 0.2784 57,400 +0.03(+11.36%)
Jun 26, 2018 0.2500 0.2500 0.2500 0.2500 100 +0.01(+4.10%)
Jun 21, 2018 0.2402 0.2402 0.2402 0 -0.02(-7.56%)
Jun 20, 2018 0.2415 0.2598 0.2415 0.2598 3,500 +0.02(+7.62%)
Jun 19, 2018 0.2743 0.2743 0.2414 0.2414 3,159 -0.03(-9.45%)
Jun 18, 2018 0.2490 0.2666 0.2490 0.2666 3,000 +0.02(+6.64%)
Jun 15, 2018 0.2768 0.2788 0.2500 0.2500 15,940 -0.01(-2.42%)
Jun 13, 2018 0.2562 0.2562 0.2562 0 +0.00(+0.27%)
Jun 12, 2018 0.2715 0.2720 0.2500 0.2555 5,000 -0.01(-5.02%)
Jun 11, 2018 0.2690 0.2690 0.2690 0.2690 1,000 -0.00(-0.37%)
Jun 08, 2018 0.2674 0.2700 0.2500 0.2700 33,062 +0.03(+11.34%)
Jun 07, 2018 0.2425 0.2425 0.2425 0.2425 444 +0.01(+5.39%)
Jun 04, 2018 0.2301 0.2301 0.2301 0 -0.01(-4.48%)
Jun 01, 2018 0.2380 0.2409 0.2380 0.2409 380 -0.01(-3.64%)
May 31, 2018 0.2401 0.2500 0.2401 0.2500 13,955 +0.02(+7.48%)
May 30, 2018 0.2326 0.2326 0.2326 0.2326 4,010 -0.02(-7.26%)
May 29, 2018 0.2508 0.2508 0.2508 0.2508 570 -0.02(-7.96%)
May 25, 2018 0.2725 0.2725 0.2725 0 +0.01(+3.97%)
May 24, 2018 0.2500 0.2768 0.2330 0.2621 16,249 +0.02(+9.21%)
May 23, 2018 0.2410 0.2410 0.2400 0.2400 3,500 -0.01(-4.00%)
May 21, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 17, 2018 0.2500 0.2500 0.2500 0 +0.02(+6.47%)
May 15, 2018 0.2348 0.2348 0.2348 0 -0.02(-7.63%)
May 11, 2018 0.2542 0.2542 0.2542 0 +0.05(+24.98%)
May 08, 2018 0.2034 0.2034 0.2034 0 +0.02(+12.62%)
May 07, 2018 0.1885 0.1885 0.1806 0.1806 24,605 -0.02(-8.32%)
May 04, 2018 0.1834 0.1970 0.1834 0.1970 6,240 +0.04(+22.45%)
May 02, 2018 0.1609 0.1609 0.1609 0 +0.00(+2.98%)
May 01, 2018 0.1571 0.1571 0.1562 0.1562 11,000 -0.00(-2.30%)
Apr 30, 2018 0.1478 0.1599 0.1478 0.1599 3,500 +0.01(+8.48%)
Apr 26, 2018 0.1474 0.1474 0.1474 0 -0.00(-2.38%)
Apr 25, 2018 0.1513 0.1515 0.1483 0.1510 15,925 +0.01(+4.76%)
Apr 24, 2018 0.1481 0.1561 0.1441 0.1441 16,105 -0.02(-10.46%)
Apr 20, 2018 0.1610 0.1610 0.1610 2 -0.01(-7.69%)
Apr 19, 2018 0.1911 0.2030 0.1744 0.1744 4,038 -0.00(-0.91%)
Apr 18, 2018 0.1752 0.1821 0.1752 0.1760 5,850 +0.01(+9.28%)
Apr 17, 2018 0.1632 0.1632 0.1610 0.1610 8,017 +0.01(+5.19%)
Apr 16, 2018 0.2150 0.2150 0.1446 0.1531 11,600 -0.00(-2.36%)
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.