Newlox Gold Ventures Corp (CSE: LUX )

0.2950 CAD UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2021 0.3200 0.3200 0.2950 0.2950 303,699 -0.03(-7.81%)
Jan 15, 2021 0.3050 0.3250 0.2950 0.3200 421,900 +0.02(+4.92%)
Jan 14, 2021 0.3150 0.3250 0.3050 0.3050 392,845 -0.02(-4.69%)
Jan 13, 2021 0.3400 0.3400 0.3100 0.3200 508,400 -0.01(-3.03%)
Jan 12, 2021 0.3150 0.3500 0.3150 0.3300 413,775 +0.02(+4.76%)
Jan 11, 2021 0.3250 0.3250 0.3000 0.3150 572,070 -0.03(-7.35%)
Jan 08, 2021 0.3500 0.3500 0.3200 0.3400 570,600 -0.01(-2.86%)
Jan 07, 2021 0.3300 0.3500 0.3200 0.3500 648,309 +0.01(+4.48%)
Jan 06, 2021 0.3500 0.4000 0.3350 0.3350 2,046,312 -0.01(-1.47%)
Jan 05, 2021 0.2900 0.3400 0.2700 0.3400 2,119,419 +0.04(+11.48%)
Jan 04, 2021 0.2900 0.3500 0.2750 0.3050 1,375,057 +0.03(+10.91%)
Dec 31, 2020 0.2750 0.2750 0.2750 0 +0.05(+22.22%)
Dec 30, 2020 0.1850 0.2300 0.1800 0.2250 1,643,172 +0.05(+25.00%)
Dec 29, 2020 0.1750 0.1800 0.1750 0.1800 213,983 -0.01(-2.70%)
Dec 24, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 23, 2020 0.1950 0.1950 0.1800 0.1850 101,000 -0.01(-2.63%)
Dec 22, 2020 0.1900 0.1900 0.1800 0.1900 297,800 +0.01(+2.70%)
Dec 21, 2020 0.2000 0.2050 0.1800 0.1850 1,066,830 -0.01(-2.63%)
Dec 18, 2020 0.1600 0.1900 0.1600 0.1900 582,300 +0.04(+22.58%)
Dec 17, 2020 0.1600 0.1600 0.1550 0.1550 339,306 -0.01(-3.13%)
Dec 16, 2020 0.1600 0.1650 0.1600 0.1600 121,074 +0.00(+0.00%)
Dec 15, 2020 0.1600 0.1600 0.1600 0.1600 198,000 +0.00(+0.00%)
Dec 14, 2020 0.1650 0.1700 0.1550 0.1600 401,700 -0.01(-5.88%)
Dec 11, 2020 0.1700 0.1700 0.1600 0.1700 133,000 +0.01(+3.03%)
Dec 10, 2020 0.1650 0.1700 0.1650 0.1650 138,760 +0.00(+0.00%)
Dec 09, 2020 0.1750 0.1750 0.1650 0.1650 86,114 -0.01(-5.71%)
Dec 08, 2020 0.1700 0.1800 0.1700 0.1750 852,300 +0.01(+6.06%)
Dec 07, 2020 0.1600 0.1650 0.1500 0.1650 1,204,300 +0.02(+10.00%)
Dec 04, 2020 0.1450 0.1500 0.1450 0.1500 102,000 +0.01(+3.45%)
Dec 03, 2020 0.1550 0.1550 0.1450 0.1450 342,089 -0.02(-12.12%)
Dec 02, 2020 0.1600 0.1700 0.1500 0.1650 284,620 +0.01(+6.45%)
Dec 01, 2020 0.1550 0.1550 0.1550 0.1550 34,100 -0.01(-3.13%)
Nov 30, 2020 0.1500 0.1600 0.1450 0.1600 229,500 +0.00(+0.00%)
Nov 27, 2020 0.1600 0.1600 0.1550 0.1600 229,600 +0.00(+0.00%)
Nov 26, 2020 0.1450 0.1600 0.1450 0.1600 239,000 +0.02(+10.34%)
Nov 25, 2020 0.1450 0.1450 0.1400 0.1450 95,400 +0.00(+0.00%)
Nov 24, 2020 0.1550 0.1550 0.1450 0.1450 264,310 +0.00(+0.00%)
Nov 23, 2020 0.1550 0.1550 0.1450 0.1450 529,440 -0.01(-6.45%)
Nov 20, 2020 0.1550 0.1550 0.1500 0.1550 197,500 +0.01(+3.33%)
Nov 19, 2020 0.1450 0.1550 0.1450 0.1500 241,750 +0.00(+0.00%)
Nov 18, 2020 0.1450 0.1500 0.1450 0.1500 108,700 +0.00(+0.00%)
Nov 17, 2020 0.1600 0.1600 0.1500 0.1500 341,257 -0.01(-6.25%)
Nov 16, 2020 0.1750 0.1750 0.1600 0.1600 278,800 -0.01(-5.88%)
Nov 13, 2020 0.1700 0.1750 0.1700 0.1700 76,200 +0.01(+6.25%)
Nov 12, 2020 0.1800 0.1800 0.1600 0.1600 285,500 -0.02(-11.11%)
Nov 11, 2020 0.1600 0.1800 0.1600 0.1800 460,000 +0.02(+12.50%)
Nov 10, 2020 0.1600 0.1650 0.1600 0.1600 250,000 +0.00(+0.00%)
Nov 09, 2020 0.1600 0.1650 0.1500 0.1600 611,520 -0.01(-8.57%)
Nov 06, 2020 0.1650 0.1800 0.1650 0.1750 989,745 +0.01(+9.37%)
Nov 05, 2020 0.1450 0.1700 0.1450 0.1600 1,982,625 +0.02(+10.34%)
Nov 04, 2020 0.1450 0.1500 0.1450 0.1450 69,000 -0.01(-3.33%)
Nov 03, 2020 0.1400 0.1500 0.1350 0.1500 511,500 +0.01(+7.14%)
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.