Nexus Gold (OP: NXXGF )

0.0285 USD -0.0020 (-6.56%)
Streaming Delayed Price Updated: 1:22 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.0654 0.0654 0.0595 0.0595 2,400 -0.00(-2.46%)
May 29, 2019 0.0610 0.0610 0.0610 0 +0.00(+3.39%)
May 28, 2019 0.0581 0.0648 0.0517 0.0590 27,000 -0.01(-8.10%)
May 24, 2019 0.0642 0.0642 0.0642 0.0642 1,000 +0.00(+5.25%)
May 23, 2019 0.0610 0.0610 0.0610 0.0610 10,000 -0.00(-2.40%)
May 22, 2019 0.0625 0.0625 0.0625 0.0625 339 -0.01(-8.49%)
May 21, 2019 0.0683 0.0683 0.0683 0.0683 2,000 +0.01(+13.83%)
May 16, 2019 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
May 14, 2019 0.0620 0.0620 0.0620 0 -0.01(-7.60%)
May 13, 2019 0.0754 0.0754 0.0611 0.0671 38,300 -0.01(-16.23%)
May 10, 2019 0.0801 0.0801 0.0801 0.0801 13,000 +0.00(+0.13%)
May 03, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.13%)
May 01, 2019 0.0799 0.0799 0.0799 0 +0.00(+3.63%)
Apr 29, 2019 0.0771 0.0771 0.0771 0 -0.00(-3.38%)
Apr 26, 2019 0.0694 0.0798 0.0689 0.0798 55,700 +0.01(+14.00%)
Apr 25, 2019 0.0724 0.0724 0.0700 0.0700 240 -0.01(-10.14%)
Apr 24, 2019 0.0714 0.0779 0.0654 0.0779 27,330 -0.00(-3.59%)
Apr 23, 2019 0.0800 0.0808 0.0800 0.0808 60,243 +0.00(+0.62%)
Apr 22, 2019 0.0803 0.0803 0.0803 0.0803 12,000 -0.00(-2.07%)
Apr 17, 2019 0.0820 0.0820 0.0820 0 -0.00(-0.24%)
Apr 15, 2019 0.0822 0.0822 0.0822 0 -0.00(-3.18%)
Apr 10, 2019 0.0849 0.0849 0.0849 0 +0.00(+6.13%)
Apr 09, 2019 0.0800 0.0800 0.0800 0.0800 62,000 -0.00(-4.53%)
Apr 08, 2019 0.0838 0.0838 0.0838 0.0838 7,057 +0.01(+8.83%)
Apr 05, 2019 0.0773 0.0773 0.0770 0.0770 40,000 +0.00(+0.00%)
Apr 04, 2019 0.0800 0.0855 0.0770 0.0770 64,000 -0.01(-14.44%)
Apr 03, 2019 0.0760 0.0900 0.0760 0.0900 49,611 +0.00(+1.81%)
Apr 02, 2019 0.0786 0.0884 0.0783 0.0884 95,612 +0.01(+11.34%)
Apr 01, 2019 0.0794 0.0794 0.0794 0.0794 530 -0.01(-6.48%)
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%)
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.