Nexus Gold (OP: NXXGF )

0.0500 USD +0.0006 (+1.21%)
Official Closing Price Updated: 2:02 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.