Nexus Gold (OP: NXXGF )

0.0235 USD +0.0012 (+5.38%)
Streaming Delayed Price Updated: 10:26 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2021 0.0248 0.0248 0.0248 0 -0.00(-12.68%)
Oct 27, 2021 0.0290 0.0290 0.0242 0.0284 62,415 -0.00(-0.35%)
Oct 25, 2021 0.0232 0.0328 0.0232 0.0285 162,580 -0.00(-6.56%)
Oct 22, 2021 0.0288 0.0328 0.0282 0.0305 267,244 +0.00(+8.16%)
Oct 21, 2021 0.0295 0.0295 0.0282 0.0282 27,241 -0.00(-1.05%)
Oct 20, 2021 0.0325 0.0332 0.0285 0.0285 824,464 -0.00(-10.94%)
Oct 19, 2021 0.0283 0.0328 0.0263 0.0320 237,960 +0.00(+11.11%)
Oct 18, 2021 0.0289 0.0289 0.0288 0.0288 173,000 -0.00(-0.35%)
Oct 15, 2021 0.0308 0.0308 0.0255 0.0289 731,365 -0.00(-11.89%)
Oct 14, 2021 0.0300 0.0330 0.0300 0.0328 216,040 +0.00(+8.97%)
Oct 13, 2021 0.0325 0.0326 0.0301 0.0301 757,432 -0.00(-3.53%)
Oct 12, 2021 0.0287 0.0313 0.0281 0.0312 774,420 +0.00(+8.33%)
Oct 11, 2021 0.0306 0.0306 0.0280 0.0288 329,898 +0.00(+1.05%)
Oct 08, 2021 0.0240 0.0285 0.0240 0.0285 15,000 +0.00(+1.42%)
Oct 07, 2021 0.0281 0.0281 0.0281 0.0281 9,990 +0.00(+0.36%)
Oct 06, 2021 0.0321 0.0338 0.0280 0.0280 42,300 -0.00(-13.31%)
Oct 05, 2021 0.0323 0.0323 0.0323 0.0323 7,000 +0.00(+15.36%)
Oct 04, 2021 0.0280 0.0290 0.0280 0.0280 2,500 -0.00(-6.67%)
Sep 30, 2021 0.0300 0.0300 0.0300 0 -0.02(-37.50%)
Sep 29, 2021 0.0480 0.0480 0.0480 0.0480 333 +0.02(+77.78%)
Sep 28, 2021 0.0316 0.0336 0.0270 0.0270 315,100 +0.00(+3.85%)
Sep 27, 2021 0.0260 0.0260 0.0260 0.0260 1,000 -0.00(-4.06%)
Sep 24, 2021 0.0480 0.0480 0.0271 0.0271 3,100 +0.00(+1.50%)
Sep 23, 2021 0.0267 0.0267 0.0267 0.0267 2,500 -0.00(-4.64%)
Sep 20, 2021 0.0280 0.0280 0.0280 0 -0.00(-12.50%)
Sep 17, 2021 0.0319 0.0340 0.0318 0.0320 321,000 +0.00(+0.31%)
Sep 16, 2021 0.0297 0.0339 0.0274 0.0319 50,504 -0.02(-43.74%)
Sep 15, 2021 0.0567 0.0567 0.0567 0.0567 2,075 +0.03(+110.00%)
Sep 14, 2021 0.0340 0.0340 0.0270 0.0270 8,441 -0.01(-15.63%)
Sep 13, 2021 0.0320 0.0320 0.0320 0.0320 44,491 +0.00(+0.00%)
Sep 10, 2021 0.0282 0.0320 0.0282 0.0320 9,500 +0.00(+13.48%)
Sep 09, 2021 0.0282 0.0282 0.0282 0.0282 2,000 +0.00(+0.71%)
Sep 08, 2021 0.0320 0.0320 0.0280 0.0280 21,265 -0.00(-0.71%)
Sep 07, 2021 0.0302 0.0302 0.0282 0.0282 3,535 +0.00(+0.00%)
Sep 03, 2021 0.0279 0.0282 0.0195 0.0282 5,700 -0.00(-9.03%)
Sep 02, 2021 0.0278 0.0310 0.0278 0.0310 20,750 -0.00(-3.43%)
Sep 01, 2021 0.0321 0.0321 0.0321 0.0321 16,010 -0.00(-11.08%)
Aug 31, 2021 0.0361 0.0361 0.0361 0.0361 100 -0.00(-0.82%)
Aug 30, 2021 0.0361 0.0364 0.0361 0.0364 400 +0.00(+13.75%)
Aug 26, 2021 0.0320 0.0320 0.0320 2,501 +0.00(+6.67%)
Aug 25, 2021 0.0340 0.0340 0.0300 0.0300 50,280 -0.00(-11.24%)
Aug 24, 2021 0.0338 0.0343 0.0305 0.0338 8,000 -0.00(-0.59%)
Aug 23, 2021 0.0340 0.0340 0.0276 0.0340 14,020 +0.01(+21.86%)
Aug 20, 2021 0.0315 0.0315 0.0270 0.0279 88,965 -0.00(-14.68%)
Aug 19, 2021 0.0360 0.0360 0.0327 0.0327 36,000 +0.00(+16.37%)
Aug 18, 2021 0.0297 0.0299 0.0281 0.0281 4,972 -0.00(-10.22%)
Aug 17, 2021 0.0313 0.0313 0.0313 0.0313 50,310 -0.01(-14.48%)
Aug 16, 2021 0.0333 0.0366 0.0333 0.0366 3,605 +0.00(+7.65%)
Aug 12, 2021 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Aug 10, 2021 0.0340 0.0340 0.0340 0 +0.00(+8.28%)
Aug 09, 2021 0.0368 0.0368 0.0314 0.0314 2,190 -0.00(-11.30%)
Aug 06, 2021 0.0354 0.0354 0.0354 0.0354 4,050 +0.00(+1.14%)
Aug 05, 2021 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Aug 04, 2021 0.0350 0.0358 0.0350 0.0350 35,976 +0.00(+0.00%)
Aug 03, 2021 0.0354 0.0358 0.0350 0.0350 54,677 -0.00(-3.58%)
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.