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 (%)
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%)
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.