Nexus Gold (OP: NXXGF )

0.0423 USD +0.0048 (+12.80%)
Official Closing Price Updated: 10:11 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0408 0.0408 0.0398 0.0398 2,352 +0.01(+14.37%)
Apr 29, 2020 0.0420 0.0420 0.0348 0.0348 12,011 -0.01(-14.71%)
Apr 28, 2020 0.0342 0.0408 0.0298 0.0408 58,296 +0.01(+18.95%)
Apr 27, 2020 0.0430 0.0430 0.0343 0.0343 9,320 -0.01(-25.11%)
Apr 24, 2020 0.0506 0.0506 0.0425 0.0458 55,800 +0.00(+8.79%)
Apr 23, 2020 0.0300 0.0421 0.0297 0.0421 21,248 +0.01(+27.96%)
Apr 22, 2020 0.0290 0.0329 0.0280 0.0329 60,800 +0.00(+13.45%)
Apr 21, 2020 0.0330 0.0330 0.0290 0.0290 12,300 -0.00(-3.33%)
Apr 17, 2020 0.0300 0.0300 0.0300 0 -0.00(-2.28%)
Apr 16, 2020 0.0080 0.0344 0.0080 0.0307 12,100 -0.00(-4.66%)
Apr 15, 2020 0.0308 0.0332 0.0231 0.0322 37,075 -0.00(-4.45%)
Apr 14, 2020 0.0309 0.0337 0.0309 0.0337 36,000 +0.00(+9.06%)
Apr 13, 2020 0.0309 0.0309 0.0270 0.0309 52,000 +0.00(+14.87%)
Apr 09, 2020 0.0269 0.0269 0.0240 0.0269 6,600 -0.00(-12.66%)
Apr 08, 2020 0.0308 0.0308 0.0308 0.0308 1,000 +0.00(+15.36%)
Apr 06, 2020 0.0267 0.0267 0.0267 0 -0.00(-7.93%)
Apr 02, 2020 0.0290 0.0290 0.0290 0 -0.00(-2.68%)
Apr 01, 2020 0.0298 0.0298 0.0298 0.0298 289 +0.01(+21.63%)
Mar 31, 2020 0.0300 0.0300 0.0245 0.0245 18,584 -0.00(-12.50%)
Mar 30, 2020 0.0280 0.0280 0.0280 0.0280 36,600 -0.00(-6.98%)
Mar 26, 2020 0.0301 0.0301 0.0301 0 +0.00(+11.48%)
Mar 25, 2020 0.0225 0.0318 0.0225 0.0270 30,900 -0.00(-6.90%)
Mar 24, 2020 0.0299 0.0299 0.0290 0.0290 87,770 +0.01(+45.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Mar 18, 2020 0.0220 0.0220 0.0220 0 -0.00(-17.91%)
Mar 17, 2020 0.0260 0.0294 0.0252 0.0268 75,300 +0.00(+2.68%)
Mar 16, 2020 0.0240 0.0261 0.0197 0.0261 31,492 -0.00(-0.76%)
Mar 13, 2020 0.0229 0.0263 0.0228 0.0263 14,400 +0.00(+21.20%)
Mar 12, 2020 0.0358 0.0358 0.0217 0.0217 7,300 -0.01(-26.94%)
Mar 10, 2020 0.0297 0.0297 0.0297 0 +0.00(+3.48%)
Mar 09, 2020 0.0376 0.0376 0.0287 0.0287 43,223 -0.01(-27.89%)
Mar 06, 2020 0.0316 0.0398 0.0316 0.0398 21,800 -0.00(-4.78%)
Mar 05, 2020 0.0340 0.0418 0.0335 0.0418 37,600 +0.00(+7.73%)
Mar 04, 2020 0.0388 0.0388 0.0388 0.0388 185 +0.00(+7.78%)
Mar 03, 2020 0.0360 0.0360 0.0360 6 +0.00(+0.00%)
Mar 02, 2020 0.0376 0.0376 0.0350 0.0360 30,375 -0.00(-4.26%)
Feb 28, 2020 0.0343 0.0376 0.0287 0.0376 194,900 +0.00(+1.35%)
Feb 27, 2020 0.0425 0.0425 0.0362 0.0371 50,508 -0.01(-23.51%)
Feb 25, 2020 0.0485 0.0485 0.0485 0 +0.01(+11.49%)
Feb 24, 2020 0.0470 0.0500 0.0401 0.0435 77,000 -0.00(-7.45%)
Feb 21, 2020 0.0480 0.0480 0.0446 0.0470 43,000 +0.01(+14.91%)
Feb 20, 2020 0.0420 0.0420 0.0370 0.0409 8,315 +0.00(+3.02%)
Feb 19, 2020 0.0440 0.0443 0.0397 0.0397 79,768 -0.00(-9.77%)
Feb 18, 2020 0.0463 0.0463 0.0440 0.0440 17,000 +0.00(+2.33%)
Feb 14, 2020 0.0425 0.0458 0.0425 0.0430 39,500 -0.00(-2.05%)
Feb 13, 2020 0.0467 0.0467 0.0439 0.0439 8,000 -0.01(-14.76%)
Feb 11, 2020 0.0515 0.0515 0.0515 0 -0.00(-0.96%)
Feb 10, 2020 0.0500 0.0520 0.0476 0.0520 8,000 +0.01(+15.56%)
Feb 07, 2020 0.0420 0.0473 0.0420 0.0450 6,600 -0.01(-12.62%)
Feb 06, 2020 0.0440 0.0515 0.0438 0.0515 45,060 +0.01(+14.44%)
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.