Nexus Gold (OP: NXXGF )

0.0491 USD +0.0017 (+3.59%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+19.93%)
Jul 31, 2019 0.0542 0.0542 0.0542 0 -0.00(-1.63%)
Jul 30, 2019 0.0551 0.0551 0.0551 0.0551 4,500 -0.00(-1.61%)
Jul 29, 2019 0.0559 0.0566 0.0521 0.0560 44,700 +0.00(+1.45%)
Jul 26, 2019 0.0552 0.0552 0.0552 0.0552 15,000 -0.01(-9.06%)
Jul 23, 2019 0.0607 0.0607 0.0607 0 -0.01(-13.04%)
Jul 22, 2019 0.0638 0.0739 0.0631 0.0698 141,554 -0.00(-5.68%)
Jul 19, 2019 0.0780 0.0780 0.0677 0.0740 15,200 +0.01(+15.62%)
Jul 18, 2019 0.0669 0.0700 0.0615 0.0640 41,500 -0.01(-8.83%)
Jul 17, 2019 0.0560 0.0711 0.0520 0.0702 65,629 +0.01(+13.23%)
Jul 16, 2019 0.0600 0.0620 0.0600 0.0620 45,098 -0.01(-11.43%)
Jul 15, 2019 0.0595 0.0700 0.0595 0.0700 22,000 +0.00(+2.19%)
Jul 12, 2019 0.0685 0.0685 0.0685 0.0685 2,900 +0.00(+0.00%)
Jul 10, 2019 0.0685 0.0685 0.0685 0 +0.00(+1.03%)
Jul 09, 2019 0.0699 0.0699 0.0600 0.0678 34,800 -0.00(-3.14%)
Jul 08, 2019 0.0700 0.0700 0.0700 0.0700 111,454 +0.00(+0.14%)
Jul 05, 2019 0.0700 0.0700 0.0699 0.0699 58,500 -0.00(-6.30%)
Jul 03, 2019 0.0750 0.0750 0.0746 0.0746 11,000 -0.02(-17.11%)
Jul 02, 2019 0.0700 0.0900 0.0700 0.0900 43,000 +0.01(+6.13%)
Jul 01, 2019 0.0601 0.0848 0.0601 0.0848 11,154 +0.01(+8.72%)
Jun 28, 2019 0.0781 0.0781 0.0780 0.0780 11,000 +0.00(+4.00%)
Jun 27, 2019 0.0752 0.0752 0.0750 0.0750 28,000 +0.00(+0.00%)
Jun 26, 2019 0.0850 0.0850 0.0750 0.0750 73,000 -0.01(-10.07%)
Jun 25, 2019 0.0600 0.0836 0.0600 0.0834 40,510 +0.01(+9.74%)
Jun 24, 2019 0.0693 0.0760 0.0693 0.0760 71,000 +0.01(+8.73%)
Jun 21, 2019 0.0699 0.0699 0.0699 0.0699 41,000 +0.00(+2.04%)
Jun 20, 2019 0.0655 0.0697 0.0655 0.0685 42,265 +0.01(+25.69%)
Jun 19, 2019 0.0600 0.0653 0.0545 0.0545 11,400 -0.01(-20.32%)
Jun 18, 2019 0.0670 0.0684 0.0628 0.0684 43,000 -0.00(-2.29%)
Jun 14, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.82%)
Jun 13, 2019 0.0671 0.0713 0.0671 0.0713 5,100 -0.00(-5.06%)
Jun 12, 2019 0.0764 0.0780 0.0714 0.0751 5,954 -0.00(-2.47%)
Jun 11, 2019 0.0729 0.0799 0.0614 0.0770 256,750 +0.02(+26.02%)
Jun 10, 2019 0.0662 0.0662 0.0611 0.0611 1,311 -0.01(-16.64%)
Jun 07, 2019 0.0700 0.0733 0.0689 0.0733 10,700 +0.00(+6.39%)
Jun 06, 2019 0.0689 0.0689 0.0689 0.0689 8,000 -0.00(-0.29%)
Jun 05, 2019 0.0628 0.0691 0.0628 0.0691 50,000 +0.01(+15.17%)
Jun 04, 2019 0.0589 0.0627 0.0589 0.0600 19,000 -0.01(-8.81%)
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.