Nexus Gold (OP: NXXGF )

0.0375 USD -0.0073 (-16.29%)
Official Closing Price Updated: 1:46 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.0824 0.0907 0.0824 0.0874 135,690 +0.00(+4.05%)
Aug 28, 2020 0.0830 0.0892 0.0830 0.0840 104,500 -0.01(-9.29%)
Aug 27, 2020 0.0711 0.0932 0.0711 0.0926 144,600 +0.01(+8.94%)
Aug 26, 2020 0.0811 0.0889 0.0811 0.0850 59,695 +0.00(+2.29%)
Aug 25, 2020 0.0900 0.0900 0.0782 0.0831 383,350 -0.01(-8.88%)
Aug 24, 2020 0.0830 0.0912 0.0791 0.0912 79,612 +0.02(+21.60%)
Aug 21, 2020 0.0790 0.0790 0.0712 0.0750 270,300 -0.01(-9.42%)
Aug 20, 2020 0.0870 0.0870 0.0788 0.0828 117,072 -0.01(-5.91%)
Aug 19, 2020 0.0900 0.0908 0.0822 0.0880 179,906 -0.00(-3.19%)
Aug 18, 2020 0.1000 0.1021 0.0857 0.0909 524,180 +0.01(+5.94%)
Aug 17, 2020 0.0900 0.0910 0.0840 0.0858 63,475 -0.00(-0.81%)
Aug 14, 2020 0.0818 0.0930 0.0818 0.0865 196,000 +0.00(+1.17%)
Aug 13, 2020 0.0884 0.0900 0.0840 0.0855 105,662 +0.00(+4.27%)
Aug 12, 2020 0.0742 0.0845 0.0742 0.0820 303,412 -0.00(-4.65%)
Aug 11, 2020 0.0921 0.0921 0.0775 0.0860 405,826 -0.00(-2.27%)
Aug 10, 2020 0.0909 0.0960 0.0847 0.0880 596,200 -0.00(-2.22%)
Aug 07, 2020 0.0895 0.0900 0.0773 0.0900 793,600 +0.00(+1.12%)
Aug 06, 2020 0.0754 0.0924 0.0754 0.0890 132,341 +0.01(+15.58%)
Aug 05, 2020 0.0661 0.0794 0.0661 0.0770 214,501 +0.01(+7.69%)
Aug 04, 2020 0.0710 0.0726 0.0655 0.0715 486,655 +0.00(+5.30%)
Aug 03, 2020 0.0750 0.0835 0.0670 0.0679 359,287 +0.00(+7.10%)
Jul 31, 2020 0.0683 0.0683 0.0601 0.0634 149,000 +0.00(+1.77%)
Jul 30, 2020 0.0693 0.0700 0.0617 0.0623 463,160 -0.01(-11.13%)
Jul 29, 2020 0.0693 0.0746 0.0693 0.0701 81,232 -0.00(-6.03%)
Jul 28, 2020 0.0772 0.0774 0.0732 0.0746 16,400 +0.00(+1.91%)
Jul 27, 2020 0.0750 0.0796 0.0713 0.0732 516,068 +0.00(+2.38%)
Jul 24, 2020 0.0670 0.0888 0.0670 0.0715 606,600 -0.00(-0.69%)
Jul 23, 2020 0.0656 0.0756 0.0656 0.0720 276,562 -0.00(-5.01%)
Jul 22, 2020 0.1000 0.1000 0.0729 0.0758 1,303,111 +0.00(+2.43%)
Jul 21, 2020 0.0643 0.0740 0.0597 0.0740 1,888,982 +0.01(+15.09%)
Jul 20, 2020 0.0650 0.0660 0.0603 0.0643 113,945 +0.00(+1.26%)
Jul 17, 2020 0.0679 0.0679 0.0600 0.0635 141,200 -0.00(-2.16%)
Jul 16, 2020 0.0750 0.0835 0.0620 0.0649 143,350 -0.00(-0.92%)
Jul 15, 2020 0.0652 0.0682 0.0600 0.0655 1,075,969 +0.00(+4.97%)
Jul 14, 2020 0.0617 0.0653 0.0547 0.0624 133,100 +0.00(+2.13%)
Jul 13, 2020 0.0718 0.0718 0.0611 0.0611 146,152 +0.00(+0.33%)
Jul 10, 2020 0.0687 0.0713 0.0609 0.0609 331,900 -0.01(-14.59%)
Jul 09, 2020 0.0651 0.0720 0.0651 0.0713 69,300 -0.00(-4.17%)
Jul 08, 2020 0.0630 0.0789 0.0630 0.0744 115,640 -0.00(-0.67%)
Jul 07, 2020 0.0700 0.0752 0.0687 0.0749 117,610 +0.00(+7.00%)
Jul 06, 2020 0.0750 0.0830 0.0648 0.0700 375,899 +0.00(+3.24%)
Jul 02, 2020 0.0650 0.0700 0.0555 0.0678 382,300 -0.00(-3.14%)
Jul 01, 2020 0.0700 0.0700 0.0650 0.0700 100,850 +0.01(+8.36%)
Jun 30, 2020 0.0800 0.0800 0.0550 0.0646 293,128 +0.01(+26.92%)
Jun 29, 2020 0.0500 0.0510 0.0427 0.0509 103,041 +0.00(+8.07%)
Jun 26, 2020 0.0416 0.0471 0.0416 0.0471 107,300 -0.00(-1.26%)
Jun 25, 2020 0.0477 0.0477 0.0409 0.0477 54,012 -0.00(-6.29%)
Jun 24, 2020 0.0513 0.0513 0.0509 0.0509 2,365 +0.01(+14.38%)
Jun 23, 2020 0.0436 0.0445 0.0396 0.0445 87,170 +0.00(+2.06%)
Jun 22, 2020 0.0416 0.0453 0.0416 0.0436 168,900 +0.00(+1.40%)
Jun 19, 2020 0.0450 0.0450 0.0404 0.0430 124,700 +0.00(+2.38%)
Jun 18, 2020 0.0341 0.0450 0.0341 0.0420 61,234 +0.00(+7.14%)
Jun 17, 2020 0.0438 0.0438 0.0392 0.0392 47,800 -0.00(-9.05%)
Jun 16, 2020 0.0407 0.0436 0.0389 0.0431 21,501 +0.00(+3.61%)
Jun 15, 2020 0.0395 0.0416 0.0350 0.0416 17,550 +0.00(+5.85%)
Jun 12, 2020 0.0427 0.0427 0.0380 0.0393 207,800 -0.00(-1.75%)
Jun 11, 2020 0.0400 0.0410 0.0400 0.0400 16,250 -0.00(-4.76%)
Jun 10, 2020 0.0400 0.0421 0.0400 0.0420 55,237 -0.00(-0.24%)
Jun 09, 2020 0.0413 0.0479 0.0400 0.0421 21,250 -0.00(-8.87%)
Jun 08, 2020 0.0520 0.0520 0.0413 0.0462 106,600 -0.00(-6.85%)
Jun 05, 2020 0.0481 0.0496 0.0446 0.0496 12,700 -0.00(-2.75%)
Jun 04, 2020 0.0500 0.0510 0.0465 0.0510 7,900 +0.00(+9.68%)
Jun 02, 2020 0.0465 0.0465 0.0465 0 +0.00(+1.31%)
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.