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 (%)
Oct 31, 2019 0.0580 0.0580 0.0513 0.0513 2,200 -0.01(-9.84%)
Oct 30, 2019 0.0480 0.0569 0.0480 0.0569 132,373 +0.00(+3.64%)
Oct 29, 2019 0.0550 0.0560 0.0500 0.0549 33,541 -0.00(-0.18%)
Oct 28, 2019 0.0600 0.0600 0.0550 0.0550 4,500 +0.00(+1.29%)
Oct 25, 2019 0.0543 0.0543 0.0543 0.0543 200 -0.01(-14.89%)
Oct 24, 2019 0.0690 0.0700 0.0638 0.0638 5,700 -0.00(-3.48%)
Oct 22, 2019 0.0661 0.0661 0.0661 0 +0.01(+10.17%)
Oct 21, 2019 0.0549 0.0600 0.0549 0.0600 12,349 -0.00(-4.00%)
Oct 18, 2019 0.0618 0.0637 0.0618 0.0625 110,000 +0.00(+4.17%)
Oct 17, 2019 0.0609 0.0609 0.0580 0.0600 20,399 -0.00(-1.32%)
Oct 16, 2019 0.0631 0.0647 0.0551 0.0608 36,414 -0.00(-6.03%)
Oct 15, 2019 0.0617 0.0687 0.0601 0.0647 34,900 -0.00(-6.23%)
Oct 14, 2019 0.0550 0.0690 0.0550 0.0690 20,000 +0.01(+18.97%)
Oct 11, 2019 0.0580 0.0580 0.0580 0.0580 2,500 -0.00(-6.15%)
Oct 10, 2019 0.0600 0.0618 0.0600 0.0618 22,755 +0.00(+3.00%)
Oct 09, 2019 0.0600 0.0600 0.0600 0.0600 7,100 +0.01(+14.07%)
Oct 08, 2019 0.0600 0.0600 0.0526 0.0526 29,000 -0.01(-10.85%)
Oct 07, 2019 0.0600 0.0653 0.0580 0.0590 116,700 +0.00(+0.85%)
Oct 04, 2019 0.0585 0.0585 0.0585 0.0585 1,300 -0.00(-0.68%)
Oct 03, 2019 0.0494 0.0589 0.0494 0.0589 21,360 -0.00(-2.00%)
Oct 02, 2019 0.0601 0.0601 0.0601 50,000 +0.00(+0.00%)
Oct 01, 2019 0.0634 0.0650 0.0600 0.0601 103,500 +0.00(+1.86%)
Sep 30, 2019 0.0590 0.0590 0.0590 0.0590 5,000 -0.00(-6.50%)
Sep 27, 2019 0.0681 0.0681 0.0631 0.0631 8,800 -0.01(-12.36%)
Sep 23, 2019 0.0720 0.0720 0.0720 0 +0.00(+1.41%)
Sep 17, 2019 0.0710 0.0710 0.0710 0 +0.01(+8.73%)
Sep 16, 2019 0.0653 0.0653 0.0653 0.0653 100 -0.00(-2.10%)
Sep 13, 2019 0.0667 0.0667 0.0667 0.0667 10,000 +0.00(+1.06%)
Sep 11, 2019 0.0660 0.0660 0.0660 0 -0.01(-17.50%)
Sep 10, 2019 0.0800 0.0800 0.0800 0.0800 2,400 +0.01(+10.96%)
Sep 09, 2019 0.0721 0.0721 0.0721 0.0721 14,000 +0.00(+3.00%)
Sep 06, 2019 0.0738 0.0738 0.0667 0.0700 25,600 -0.00(-1.41%)
Sep 05, 2019 0.0746 0.0746 0.0662 0.0710 54,645 -0.00(-5.33%)
Sep 04, 2019 0.0750 0.0750 0.0715 0.0750 39,100 +0.00(+4.02%)
Sep 03, 2019 0.0721 0.0721 0.0721 0.0721 10,000 -0.00(-5.75%)
Aug 30, 2019 0.0752 0.0765 0.0725 0.0765 14,800 +0.01(+8.82%)
Aug 29, 2019 0.0770 0.0770 0.0666 0.0703 111,300 -0.01(-7.86%)
Aug 28, 2019 0.0822 0.0822 0.0752 0.0763 19,500 -0.01(-6.50%)
Aug 27, 2019 0.0800 0.0816 0.0780 0.0816 55,623 +0.00(+4.88%)
Aug 26, 2019 0.0700 0.0778 0.0700 0.0778 6,500 +0.01(+9.12%)
Aug 23, 2019 0.0760 0.0909 0.0713 0.0713 94,700 +0.00(+1.86%)
Aug 22, 2019 0.0750 0.0750 0.0665 0.0700 68,178 -0.01(-7.41%)
Aug 21, 2019 0.0800 0.0801 0.0490 0.0756 50,745 -0.01(-8.70%)
Aug 20, 2019 0.0841 0.0841 0.0780 0.0828 62,745 +0.00(+5.61%)
Aug 19, 2019 0.0909 0.0909 0.0784 0.0784 102,745 -0.01(-13.18%)
Aug 16, 2019 0.0838 0.0909 0.0820 0.0903 251,000 +0.00(+4.63%)
Aug 15, 2019 0.0799 0.0882 0.0741 0.0863 194,650 +0.01(+14.91%)
Aug 14, 2019 0.0732 0.0751 0.0732 0.0751 2,500 +0.01(+13.27%)
Aug 13, 2019 0.0700 0.0750 0.0663 0.0663 37,000 -0.00(-1.04%)
Aug 12, 2019 0.0561 0.0691 0.0561 0.0670 78,474 +0.01(+17.75%)
Aug 09, 2019 0.0580 0.0589 0.0560 0.0569 48,400 +0.00(+3.27%)
Aug 08, 2019 0.0700 0.0700 0.0551 0.0551 2,099 -0.01(-15.36%)
Aug 07, 2019 0.0540 0.0651 0.0523 0.0651 55,961 +0.00(+7.60%)
Aug 06, 2019 0.0609 0.0609 0.0605 0.0605 36,510 -0.00(-6.92%)
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.