Nexus Gold (OP: NXXGF )

0.0503 USD -0.0002 (-0.40%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0850 0.0850 0.0802 0.0849 82,100 -0.00(-1.62%)
Mar 28, 2019 0.0880 0.0919 0.0806 0.0863 88,000 -0.00(-1.93%)
Mar 27, 2019 0.0831 0.0945 0.0831 0.0880 96,100 +0.00(+2.44%)
Mar 26, 2019 0.0907 0.0954 0.0859 0.0859 5,000 -0.01(-8.03%)
Mar 25, 2019 0.0956 0.0956 0.0934 0.0934 5,300 +0.00(+0.11%)
Mar 22, 2019 0.0870 0.0933 0.0869 0.0933 13,500 +0.01(+10.02%)
Mar 21, 2019 0.0950 0.0972 0.0848 0.0848 17,086 -0.01(-5.78%)
Mar 20, 2019 0.0950 0.1005 0.0900 0.0900 62,000 -0.01(-5.26%)
Mar 19, 2019 0.0900 0.1004 0.0900 0.0950 2,056 -0.00(-1.66%)
Mar 18, 2019 0.0880 0.0966 0.0880 0.0966 4,565 +0.00(+5.11%)
Mar 14, 2019 0.0919 0.0919 0.0919 0 -0.01(-10.52%)
Mar 13, 2019 0.1027 0.1027 0.1027 0.1027 530 +0.00(+0.29%)
Mar 12, 2019 0.0904 0.1024 0.0904 0.1024 2,450 +0.00(+2.40%)
Mar 11, 2019 0.1000 0.1000 0.1000 0.1000 13,000 -0.00(-2.53%)
Mar 08, 2019 0.1025 0.1069 0.1025 0.1026 84,500 +0.00(+0.39%)
Mar 07, 2019 0.0995 0.1022 0.0907 0.1022 91,100 +0.01(+11.82%)
Mar 06, 2019 0.0934 0.0989 0.0914 0.0914 40,850 -0.01(-8.60%)
Mar 05, 2019 0.0926 0.1000 0.0899 0.1000 64,570 +0.01(+10.13%)
Mar 04, 2019 0.0755 0.0976 0.0755 0.0908 44,975 -0.00(-0.77%)
Mar 01, 2019 0.0915 0.0915 0.0915 0.0915 1,500 -0.00(-1.93%)
Feb 28, 2019 0.0933 0.0933 0.0933 0.0933 4,600 +0.00(+2.41%)
Feb 27, 2019 0.1050 0.1066 0.0911 0.0911 124,651 -0.01(-10.25%)
Feb 26, 2019 0.1043 0.1043 0.1015 0.1015 66,450 +0.01(+6.73%)
Feb 25, 2019 0.1045 0.1083 0.0951 0.0951 94,364 -0.01(-9.43%)
Feb 22, 2019 0.0974 0.1075 0.0918 0.1050 163,600 +0.00(+0.29%)
Feb 21, 2019 0.0950 0.1054 0.0950 0.1047 152,018 -0.01(-4.82%)
Feb 20, 2019 0.1213 0.1216 0.1090 0.1100 89,000 -0.01(-5.17%)
Feb 19, 2019 0.1760 0.1760 0.1150 0.1160 383,015 +0.00(+4.13%)
Feb 15, 2019 0.1570 0.1570 0.0980 0.1114 411,100 +0.01(+11.40%)
Feb 14, 2019 0.0947 0.1045 0.0947 0.1000 706,999 +0.01(+5.26%)
Feb 13, 2019 0.0955 0.1000 0.0894 0.0950 170,110 +0.00(+2.70%)
Feb 12, 2019 0.0954 0.0963 0.0917 0.0925 29,000 -0.00(-3.75%)
Feb 07, 2019 0.0961 0.0961 0.0961 0 +0.00(+5.03%)
Feb 05, 2019 0.0915 0.0915 0.0915 0 -0.00(-5.08%)
Feb 04, 2019 0.1009 0.1009 0.0951 0.0964 11,644 -0.00(-1.13%)
Feb 01, 2019 0.0975 0.0975 0.0975 0.0975 5,000 -0.00(-4.51%)
Jan 31, 2019 0.0950 0.1021 0.0950 0.1021 23,877 +0.01(+7.47%)
Jan 30, 2019 0.0848 0.0950 0.0840 0.0950 12,000 +0.01(+14.73%)
Jan 29, 2019 0.0932 0.0932 0.0828 0.0828 23,855 -0.00(-4.94%)
Jan 28, 2019 0.0968 0.0968 0.0871 0.0871 2,145 -0.00(-3.54%)
Jan 24, 2019 0.0903 0.0903 0.0903 0 -0.00(-4.65%)
Jan 23, 2019 0.0920 0.0947 0.0920 0.0947 5,000 +0.00(+5.22%)
Jan 22, 2019 0.0955 0.0955 0.0900 0.0900 4,400 -0.01(-5.36%)
Jan 18, 2019 0.0930 0.0992 0.0930 0.0951 60,500 -0.01(-5.84%)
Jan 17, 2019 0.0914 0.1010 0.0914 0.1010 8,100 +0.00(+1.00%)
Jan 16, 2019 0.1002 0.1021 0.0912 0.1000 5,120 +0.00(+2.15%)
Jan 15, 2019 0.1160 0.1191 0.0979 0.0979 73,015 -0.02(-17.73%)
Jan 14, 2019 0.1050 0.1190 0.1050 0.1190 22,100 +0.01(+14.09%)
Jan 11, 2019 0.0954 0.1090 0.0927 0.1043 447,100 +0.02(+18.12%)
Jan 08, 2019 0.0883 0.0883 0.0883 0 +0.01(+19.16%)
Jan 07, 2019 0.0800 0.0800 0.0741 0.0741 11,000 -0.01(-7.95%)
Jan 03, 2019 0.0805 0.0805 0.0805 0 +0.01(+10.88%)
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.