Nexus Gold (OP: NXXGF )

0.0430 USD +0.0023 (+5.65%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.0805 0.0805 0.0805 0 +0.01(+7.19%)
Nov 27, 2018 0.0751 0.0751 0.0751 0 +0.00(+1.08%)
Nov 26, 2018 0.0743 0.0743 0.0743 0.0743 777 -0.00(-4.87%)
Nov 21, 2018 0.0781 0.0781 0.0781 0 -0.00(-3.58%)
Nov 20, 2018 0.0743 0.0810 0.0743 0.0810 6,500 +0.00(+5.33%)
Nov 16, 2018 0.0769 0.0769 0.0769 0 -0.01(-6.11%)
Nov 15, 2018 0.0840 0.0840 0.0819 0.0819 3,550 -0.01(-6.08%)
Nov 14, 2018 0.0805 0.0872 0.0805 0.0872 29,500 +0.00(+1.87%)
Nov 13, 2018 0.0856 0.0856 0.0856 0.0856 400 +0.00(+1.06%)
Nov 09, 2018 0.0847 0.0847 0.0847 0 +0.01(+9.43%)
Nov 08, 2018 0.0774 0.0774 0.0774 0.0774 372 -0.00(-3.25%)
Nov 07, 2018 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-1.48%)
Nov 06, 2018 0.0812 0.0812 0.0812 0.0812 200 -0.00(-4.69%)
Nov 05, 2018 0.0891 0.0900 0.0852 0.0852 19,400 -0.01(-9.07%)
Nov 02, 2018 0.0865 0.0937 0.0865 0.0937 16,300 +0.01(+18.61%)
Nov 01, 2018 0.0790 0.0790 0.0790 0.0790 12,151 -0.00(-4.59%)
Oct 26, 2018 0.0828 0.0828 0.0828 0.0828 180 -0.01(-8.91%)
Oct 24, 2018 0.0909 0.0909 0.0909 0 -0.02(-17.36%)
Oct 23, 2018 0.0941 0.1100 0.0941 0.1100 20,000 +0.01(+9.67%)
Oct 22, 2018 0.1016 0.1016 0.1003 0.1003 4,000 +0.00(+0.30%)
Oct 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+2.25%)
Oct 16, 2018 0.0978 0.0978 0.0978 0 -0.00(-2.20%)
Oct 15, 2018 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+2.15%)
Oct 11, 2018 0.0979 0.0979 0.0979 0 +0.00(+3.49%)
Oct 10, 2018 0.1000 0.1000 0.0913 0.0946 29,300 -0.01(-5.40%)
Oct 08, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 05, 2018 0.0974 0.1000 0.0974 0.1000 4,500 +0.01(+5.82%)
Oct 04, 2018 0.0907 0.0945 0.0907 0.0945 10,000 -0.00(-3.87%)
Oct 03, 2018 0.1000 0.1025 0.0983 0.0983 9,616 +0.01(+8.38%)
Oct 02, 2018 0.1000 0.1000 0.0907 0.0907 19,225 -0.01(-7.16%)
Oct 01, 2018 0.1000 0.1000 0.0977 0.0977 21,800 +0.00(+0.00%)
Sep 28, 2018 0.1055 0.1095 0.0937 0.0977 5,100 -0.01(-10.37%)
Sep 27, 2018 0.1086 0.1172 0.1086 0.1090 12,200 -0.01(-5.38%)
Sep 26, 2018 0.1158 0.1158 0.1022 0.1152 8,200 -0.00(-1.62%)
Sep 25, 2018 0.1100 0.1171 0.1100 0.1171 6,210 -0.01(-7.80%)
Sep 24, 2018 0.1270 0.1270 0.1270 1 +0.00(+0.00%)
Sep 21, 2018 0.1210 0.1270 0.1150 0.1270 26,500 +0.00(+0.40%)
Sep 20, 2018 0.1219 0.1265 0.1190 0.1265 7,000 -0.00(-2.69%)
Sep 19, 2018 0.1300 0.1332 0.1300 0.1300 4,400 -0.01(-4.97%)
Sep 18, 2018 0.1400 0.1406 0.1349 0.1368 12,200 -0.01(-7.51%)
Sep 17, 2018 0.1637 0.1637 0.1370 0.1479 17,000 -0.00(-1.40%)
Sep 14, 2018 0.1700 0.1713 0.1500 0.1500 23,000 -0.03(-14.77%)
Sep 13, 2018 0.1989 0.1989 0.1760 0.1760 28,900 -0.01(-5.63%)
Sep 12, 2018 0.1868 0.1868 0.1865 0.1865 12,500 +0.00(+2.47%)
Sep 11, 2018 0.1820 0.1820 0.1820 0.1820 3,500 -0.01(-3.24%)
Sep 10, 2018 0.1850 0.1881 0.1831 0.1881 13,364 +0.01(+4.50%)
Sep 07, 2018 0.1883 0.1967 0.1800 0.1800 37,000 -0.02(-10.36%)
Sep 06, 2018 0.2111 0.2133 0.1800 0.2008 25,214 -0.01(-4.38%)
Sep 05, 2018 0.1918 0.2165 0.1918 0.2100 58,886 +0.03(+16.67%)
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.