Nexus Gold (OP: NXXGF )

0.0410 USD -0.0030 (-6.82%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0575 0.0655 0.0540 0.0540 339,900 +0.00(+2.47%)
Jan 28, 2021 0.0596 0.0596 0.0527 0.0527 346,090 -0.01(-11.73%)
Jan 27, 2021 0.0633 0.0652 0.0597 0.0597 25,765 -0.01(-8.15%)
Jan 26, 2021 0.0662 0.0699 0.0619 0.0650 293,130 -0.00(-2.84%)
Jan 25, 2021 0.0630 0.0683 0.0630 0.0669 108,068 +0.01(+16.35%)
Jan 22, 2021 0.0600 0.0610 0.0574 0.0575 55,300 +0.00(+0.00%)
Jan 21, 2021 0.0569 0.0639 0.0552 0.0575 73,312 -0.01(-8.73%)
Jan 20, 2021 0.0591 0.0630 0.0591 0.0630 31,705 +0.00(+5.00%)
Jan 19, 2021 0.0540 0.0612 0.0540 0.0600 52,888 +0.01(+10.09%)
Jan 15, 2021 0.0593 0.0593 0.0543 0.0545 96,200 -0.00(-5.71%)
Jan 14, 2021 0.0635 0.0635 0.0543 0.0578 137,364 -0.00(-3.67%)
Jan 13, 2021 0.0620 0.0632 0.0600 0.0600 151,876 -0.00(-2.91%)
Jan 12, 2021 0.0620 0.0620 0.0580 0.0618 124,506 -0.00(-1.44%)
Jan 11, 2021 0.0603 0.0628 0.0590 0.0627 295,565 -0.00(-1.10%)
Jan 08, 2021 0.0670 0.0675 0.0606 0.0634 210,500 -0.01(-8.12%)
Jan 07, 2021 0.0628 0.0711 0.0628 0.0690 199,636 +0.01(+7.81%)
Jan 06, 2021 0.0640 0.0700 0.0640 0.0640 72,000 -0.01(-7.65%)
Jan 05, 2021 0.0662 0.0700 0.0662 0.0693 11,168 -0.00(-1.00%)
Jan 04, 2021 0.0801 0.0801 0.0588 0.0700 146,700 +0.01(+10.58%)
Dec 31, 2020 0.0633 0.0633 0.0633 1,006,304 +0.00(+0.32%)
Dec 30, 2020 0.0646 0.0646 0.0583 0.0631 1,006,304 -0.00(-6.24%)
Dec 29, 2020 0.0700 0.0700 0.0620 0.0673 227,550 -0.00(-3.72%)
Dec 28, 2020 0.0703 0.0703 0.0500 0.0699 485,877 -0.00(-0.71%)
Dec 24, 2020 0.0690 0.0716 0.0653 0.0704 415,500 +0.00(+3.99%)
Dec 23, 2020 0.0637 0.0710 0.0635 0.0677 271,865 +0.00(+2.42%)
Dec 22, 2020 0.0575 0.0693 0.0575 0.0661 1,206,586 +0.01(+21.06%)
Dec 21, 2020 0.0470 0.0546 0.0455 0.0546 67,555 +0.01(+16.17%)
Dec 18, 2020 0.0523 0.0523 0.0454 0.0470 41,400 +0.00(+4.91%)
Dec 17, 2020 0.0422 0.0480 0.0422 0.0448 382,260 +0.00(+6.92%)
Dec 16, 2020 0.0472 0.0499 0.0419 0.0419 465,070 -0.00(-0.71%)
Dec 15, 2020 0.0449 0.0449 0.0422 0.0422 3,350 -0.00(-9.25%)
Dec 14, 2020 0.0420 0.0465 0.0407 0.0465 47,100 +0.00(+5.68%)
Dec 11, 2020 0.0457 0.0457 0.0440 0.0440 22,300 +0.00(+1.85%)
Dec 09, 2020 0.0432 0.0432 0.0432 0 +0.00(+6.14%)
Dec 08, 2020 0.0389 0.0465 0.0389 0.0407 50,639 -0.00(-0.97%)
Dec 07, 2020 0.0401 0.0481 0.0401 0.0411 135,071 -0.01(-15.26%)
Dec 04, 2020 0.0488 0.0488 0.0485 0.0485 60,000 +0.00(+11.24%)
Dec 01, 2020 0.0436 0.0436 0.0436 0 +0.00(+0.00%)
Nov 30, 2020 0.0406 0.0436 0.0373 0.0436 82,522 +0.00(+3.07%)
Nov 27, 2020 0.0374 0.0435 0.0374 0.0423 15,500 +0.00(+12.80%)
Nov 25, 2020 0.0456 0.0456 0.0375 0.0375 71,400 -0.01(-16.29%)
Nov 24, 2020 0.0354 0.0449 0.0354 0.0448 153,100 +0.00(+2.52%)
Nov 23, 2020 0.0480 0.0480 0.0385 0.0437 174,950 -0.00(-1.80%)
Nov 20, 2020 0.0388 0.0489 0.0388 0.0445 19,300 +0.00(+3.49%)
Nov 19, 2020 0.0439 0.0464 0.0430 0.0430 15,297 -0.00(-2.27%)
Nov 18, 2020 0.0450 0.0461 0.0413 0.0440 41,800 -0.00(-7.76%)
Nov 17, 2020 0.0490 0.0490 0.0477 0.0477 25,200 +0.00(+1.49%)
Nov 16, 2020 0.0457 0.0490 0.0449 0.0470 35,750 -0.00(-1.05%)
Nov 13, 2020 0.0417 0.0510 0.0417 0.0475 15,300 -0.00(-2.86%)
Nov 12, 2020 0.0447 0.0489 0.0447 0.0489 10,600 +0.00(+1.87%)
Nov 11, 2020 0.0485 0.0485 0.0480 0.0480 17,028 -0.00(-0.41%)
Nov 10, 2020 0.0454 0.0494 0.0454 0.0482 8,070 -0.00(-1.43%)
Nov 09, 2020 0.0512 0.0512 0.0471 0.0489 11,100 -0.00(-1.41%)
Nov 06, 2020 0.0447 0.0509 0.0426 0.0496 111,900 +0.00(+0.40%)
Nov 05, 2020 0.0475 0.0500 0.0449 0.0494 598,209 +0.01(+11.51%)
Nov 04, 2020 0.0430 0.0443 0.0420 0.0443 50,100 +0.00(+1.84%)
Nov 03, 2020 0.0475 0.0475 0.0420 0.0435 18,210 +0.01(+14.47%)
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.