Nexus Gold (OP: NXXGF )

0.0400 USD -0.0043 (-9.71%)
Official Closing Price Updated: 3:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0580 0.0580 0.0513 0.0513 2,200 -0.01(-9.84%)
Oct 30, 2019 0.0480 0.0569 0.0480 0.0569 132,373 +0.00(+3.64%)
Oct 29, 2019 0.0550 0.0560 0.0500 0.0549 33,541 -0.00(-0.18%)
Oct 28, 2019 0.0600 0.0600 0.0550 0.0550 4,500 +0.00(+1.29%)
Oct 25, 2019 0.0543 0.0543 0.0543 0.0543 200 -0.01(-14.89%)
Oct 24, 2019 0.0690 0.0700 0.0638 0.0638 5,700 -0.00(-3.48%)
Oct 22, 2019 0.0661 0.0661 0.0661 0 +0.01(+10.17%)
Oct 21, 2019 0.0549 0.0600 0.0549 0.0600 12,349 -0.00(-4.00%)
Oct 18, 2019 0.0618 0.0637 0.0618 0.0625 110,000 +0.00(+4.17%)
Oct 17, 2019 0.0609 0.0609 0.0580 0.0600 20,399 -0.00(-1.32%)
Oct 16, 2019 0.0631 0.0647 0.0551 0.0608 36,414 -0.00(-6.03%)
Oct 15, 2019 0.0617 0.0687 0.0601 0.0647 34,900 -0.00(-6.23%)
Oct 14, 2019 0.0550 0.0690 0.0550 0.0690 20,000 +0.01(+18.97%)
Oct 11, 2019 0.0580 0.0580 0.0580 0.0580 2,500 -0.00(-6.15%)
Oct 10, 2019 0.0600 0.0618 0.0600 0.0618 22,755 +0.00(+3.00%)
Oct 09, 2019 0.0600 0.0600 0.0600 0.0600 7,100 +0.01(+14.07%)
Oct 08, 2019 0.0600 0.0600 0.0526 0.0526 29,000 -0.01(-10.85%)
Oct 07, 2019 0.0600 0.0653 0.0580 0.0590 116,700 +0.00(+0.85%)
Oct 04, 2019 0.0585 0.0585 0.0585 0.0585 1,300 -0.00(-0.68%)
Oct 03, 2019 0.0494 0.0589 0.0494 0.0589 21,360 -0.00(-2.00%)
Oct 02, 2019 0.0601 0.0601 0.0601 50,000 +0.00(+0.00%)
Oct 01, 2019 0.0634 0.0650 0.0600 0.0601 103,500 +0.00(+1.86%)
Sep 30, 2019 0.0590 0.0590 0.0590 0.0590 5,000 -0.00(-6.50%)
Sep 27, 2019 0.0681 0.0681 0.0631 0.0631 8,800 -0.01(-12.36%)
Sep 23, 2019 0.0720 0.0720 0.0720 0 +0.00(+1.41%)
Sep 17, 2019 0.0710 0.0710 0.0710 0 +0.01(+8.73%)
Sep 16, 2019 0.0653 0.0653 0.0653 0.0653 100 -0.00(-2.10%)
Sep 13, 2019 0.0667 0.0667 0.0667 0.0667 10,000 +0.00(+1.06%)
Sep 11, 2019 0.0660 0.0660 0.0660 0 -0.01(-17.50%)
Sep 10, 2019 0.0800 0.0800 0.0800 0.0800 2,400 +0.01(+10.96%)
Sep 09, 2019 0.0721 0.0721 0.0721 0.0721 14,000 +0.00(+3.00%)
Sep 06, 2019 0.0738 0.0738 0.0667 0.0700 25,600 -0.00(-1.41%)
Sep 05, 2019 0.0746 0.0746 0.0662 0.0710 54,645 -0.00(-5.33%)
Sep 04, 2019 0.0750 0.0750 0.0715 0.0750 39,100 +0.00(+4.02%)
Sep 03, 2019 0.0721 0.0721 0.0721 0.0721 10,000 -0.00(-5.75%)
Aug 30, 2019 0.0752 0.0765 0.0725 0.0765 14,800 +0.01(+8.82%)
Aug 29, 2019 0.0770 0.0770 0.0666 0.0703 111,300 -0.01(-7.86%)
Aug 28, 2019 0.0822 0.0822 0.0752 0.0763 19,500 -0.01(-6.50%)
Aug 27, 2019 0.0800 0.0816 0.0780 0.0816 55,623 +0.00(+4.88%)
Aug 26, 2019 0.0700 0.0778 0.0700 0.0778 6,500 +0.01(+9.12%)
Aug 23, 2019 0.0760 0.0909 0.0713 0.0713 94,700 +0.00(+1.86%)
Aug 22, 2019 0.0750 0.0750 0.0665 0.0700 68,178 -0.01(-7.41%)
Aug 21, 2019 0.0800 0.0801 0.0490 0.0756 50,745 -0.01(-8.70%)
Aug 20, 2019 0.0841 0.0841 0.0780 0.0828 62,745 +0.00(+5.61%)
Aug 19, 2019 0.0909 0.0909 0.0784 0.0784 102,745 -0.01(-13.18%)
Aug 16, 2019 0.0838 0.0909 0.0820 0.0903 251,000 +0.00(+4.63%)
Aug 15, 2019 0.0799 0.0882 0.0741 0.0863 194,650 +0.01(+14.91%)
Aug 14, 2019 0.0732 0.0751 0.0732 0.0751 2,500 +0.01(+13.27%)
Aug 13, 2019 0.0700 0.0750 0.0663 0.0663 37,000 -0.00(-1.04%)
Aug 12, 2019 0.0561 0.0691 0.0561 0.0670 78,474 +0.01(+17.75%)
Aug 09, 2019 0.0580 0.0589 0.0560 0.0569 48,400 +0.00(+3.27%)
Aug 08, 2019 0.0700 0.0700 0.0551 0.0551 2,099 -0.01(-15.36%)
Aug 07, 2019 0.0540 0.0651 0.0523 0.0651 55,961 +0.00(+7.60%)
Aug 06, 2019 0.0609 0.0609 0.0605 0.0605 36,510 -0.00(-6.92%)
Aug 02, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+19.93%)
Jul 31, 2019 0.0542 0.0542 0.0542 0 -0.00(-1.63%)
Jul 30, 2019 0.0551 0.0551 0.0551 0.0551 4,500 -0.00(-1.61%)
Jul 29, 2019 0.0559 0.0566 0.0521 0.0560 44,700 +0.00(+1.45%)
Jul 26, 2019 0.0552 0.0552 0.0552 0.0552 15,000 -0.01(-9.06%)
Jul 23, 2019 0.0607 0.0607 0.0607 0 -0.01(-13.04%)
Jul 22, 2019 0.0638 0.0739 0.0631 0.0698 141,554 -0.00(-5.68%)
Jul 19, 2019 0.0780 0.0780 0.0677 0.0740 15,200 +0.01(+15.62%)
Jul 18, 2019 0.0669 0.0700 0.0615 0.0640 41,500 -0.01(-8.83%)
Jul 17, 2019 0.0560 0.0711 0.0520 0.0702 65,629 +0.01(+13.23%)
Jul 16, 2019 0.0600 0.0620 0.0600 0.0620 45,098 -0.01(-11.43%)
Jul 15, 2019 0.0595 0.0700 0.0595 0.0700 22,000 +0.00(+2.19%)
Jul 12, 2019 0.0685 0.0685 0.0685 0.0685 2,900 +0.00(+0.00%)
Jul 10, 2019 0.0685 0.0685 0.0685 0 +0.00(+1.03%)
Jul 09, 2019 0.0699 0.0699 0.0600 0.0678 34,800 -0.00(-3.14%)
Jul 08, 2019 0.0700 0.0700 0.0700 0.0700 111,454 +0.00(+0.14%)
Jul 05, 2019 0.0700 0.0700 0.0699 0.0699 58,500 -0.00(-6.30%)
Jul 03, 2019 0.0750 0.0750 0.0746 0.0746 11,000 -0.02(-17.11%)
Jul 02, 2019 0.0700 0.0900 0.0700 0.0900 43,000 +0.01(+6.13%)
Jul 01, 2019 0.0601 0.0848 0.0601 0.0848 11,154 +0.01(+8.72%)
Jun 28, 2019 0.0781 0.0781 0.0780 0.0780 11,000 +0.00(+4.00%)
Jun 27, 2019 0.0752 0.0752 0.0750 0.0750 28,000 +0.00(+0.00%)
Jun 26, 2019 0.0850 0.0850 0.0750 0.0750 73,000 -0.01(-10.07%)
Jun 25, 2019 0.0600 0.0836 0.0600 0.0834 40,510 +0.01(+9.74%)
Jun 24, 2019 0.0693 0.0760 0.0693 0.0760 71,000 +0.01(+8.73%)
Jun 21, 2019 0.0699 0.0699 0.0699 0.0699 41,000 +0.00(+2.04%)
Jun 20, 2019 0.0655 0.0697 0.0655 0.0685 42,265 +0.01(+25.69%)
Jun 19, 2019 0.0600 0.0653 0.0545 0.0545 11,400 -0.01(-20.32%)
Jun 18, 2019 0.0670 0.0684 0.0628 0.0684 43,000 -0.00(-2.29%)
Jun 14, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.82%)
Jun 13, 2019 0.0671 0.0713 0.0671 0.0713 5,100 -0.00(-5.06%)
Jun 12, 2019 0.0764 0.0780 0.0714 0.0751 5,954 -0.00(-2.47%)
Jun 11, 2019 0.0729 0.0799 0.0614 0.0770 256,750 +0.02(+26.02%)
Jun 10, 2019 0.0662 0.0662 0.0611 0.0611 1,311 -0.01(-16.64%)
Jun 07, 2019 0.0700 0.0733 0.0689 0.0733 10,700 +0.00(+6.39%)
Jun 06, 2019 0.0689 0.0689 0.0689 0.0689 8,000 -0.00(-0.29%)
Jun 05, 2019 0.0628 0.0691 0.0628 0.0691 50,000 +0.01(+15.17%)
Jun 04, 2019 0.0589 0.0627 0.0589 0.0600 19,000 -0.01(-8.81%)
Jun 03, 2019 0.0657 0.0679 0.0657 0.0658 7,153 +0.01(+10.59%)
May 31, 2019 0.0654 0.0654 0.0595 0.0595 2,400 -0.00(-2.46%)
May 29, 2019 0.0610 0.0610 0.0610 0 +0.00(+3.39%)
May 28, 2019 0.0581 0.0648 0.0517 0.0590 27,000 -0.01(-8.10%)
May 24, 2019 0.0642 0.0642 0.0642 0.0642 1,000 +0.00(+5.25%)
May 23, 2019 0.0610 0.0610 0.0610 0.0610 10,000 -0.00(-2.40%)
May 22, 2019 0.0625 0.0625 0.0625 0.0625 339 -0.01(-8.49%)
May 21, 2019 0.0683 0.0683 0.0683 0.0683 2,000 +0.01(+13.83%)
May 16, 2019 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
May 14, 2019 0.0620 0.0620 0.0620 0 -0.01(-7.60%)
May 13, 2019 0.0754 0.0754 0.0611 0.0671 38,300 -0.01(-16.23%)
May 10, 2019 0.0801 0.0801 0.0801 0.0801 13,000 +0.00(+0.13%)
May 03, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.13%)
May 01, 2019 0.0799 0.0799 0.0799 0 +0.00(+3.63%)
Apr 29, 2019 0.0771 0.0771 0.0771 0 -0.00(-3.38%)
Apr 26, 2019 0.0694 0.0798 0.0689 0.0798 55,700 +0.01(+14.00%)
Apr 25, 2019 0.0724 0.0724 0.0700 0.0700 240 -0.01(-10.14%)
Apr 24, 2019 0.0714 0.0779 0.0654 0.0779 27,330 -0.00(-3.59%)
Apr 23, 2019 0.0800 0.0808 0.0800 0.0808 60,243 +0.00(+0.62%)
Apr 22, 2019 0.0803 0.0803 0.0803 0.0803 12,000 -0.00(-2.07%)
Apr 17, 2019 0.0820 0.0820 0.0820 0 -0.00(-0.24%)
Apr 15, 2019 0.0822 0.0822 0.0822 0 -0.00(-3.18%)
Apr 10, 2019 0.0849 0.0849 0.0849 0 +0.00(+6.13%)
Apr 09, 2019 0.0800 0.0800 0.0800 0.0800 62,000 -0.00(-4.53%)
Apr 08, 2019 0.0838 0.0838 0.0838 0.0838 7,057 +0.01(+8.83%)
Apr 05, 2019 0.0773 0.0773 0.0770 0.0770 40,000 +0.00(+0.00%)
Apr 04, 2019 0.0800 0.0855 0.0770 0.0770 64,000 -0.01(-14.44%)
Apr 03, 2019 0.0760 0.0900 0.0760 0.0900 49,611 +0.00(+1.81%)
Apr 02, 2019 0.0786 0.0884 0.0783 0.0884 95,612 +0.01(+11.34%)
Apr 01, 2019 0.0794 0.0794 0.0794 0.0794 530 -0.01(-6.48%)
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%)
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.