Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Gold (OP: NXXGF )

0.0111 UNCHANGED
Last Price Updated: 1:14 PM EDT, Oct 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0415 0.0420 0.0391 0.0419 132,100 +0.00(+0.96%)
Oct 29, 2020 0.0450 0.0450 0.0360 0.0415 623,370 -0.00(-7.98%)
Oct 28, 2020 0.0477 0.0489 0.0427 0.0451 348,329 -0.01(-11.22%)
Oct 27, 2020 0.0467 0.0508 0.0441 0.0508 242,921 -0.00(-2.68%)
Oct 26, 2020 0.0500 0.0522 0.0483 0.0522 80,000 -0.00(-4.57%)
Oct 23, 2020 0.0500 0.0548 0.0485 0.0547 577,700 +0.00(+3.21%)
Oct 22, 2020 0.0552 0.0552 0.0497 0.0530 95,296 -0.00(-5.19%)
Oct 21, 2020 0.0510 0.0559 0.0510 0.0559 35,000 +0.00(+9.61%)
Oct 20, 2020 0.0518 0.0546 0.0506 0.0510 56,550 -0.00(-3.77%)
Oct 19, 2020 0.0585 0.0585 0.0516 0.0530 76,780 -0.01(-8.93%)
Oct 16, 2020 0.0600 0.0600 0.0517 0.0582 155,000 -0.00(-4.12%)
Oct 15, 2020 0.0600 0.0611 0.0507 0.0607 88,500 +0.00(+1.17%)
Oct 14, 2020 0.0560 0.0612 0.0530 0.0600 43,691 +0.00(+8.89%)
Oct 13, 2020 0.0550 0.0602 0.0550 0.0551 147,712 -0.00(-6.61%)
Oct 12, 2020 0.0587 0.0590 0.0555 0.0590 59,337 +0.00(+6.31%)
Oct 09, 2020 0.0555 0.0555 0.0555 0.0555 1,000 +0.00(+0.73%)
Oct 08, 2020 0.0568 0.0608 0.0550 0.0551 129,500 +0.00(+8.68%)
Oct 07, 2020 0.0500 0.0600 0.0500 0.0507 74,600 -0.01(-15.22%)
Oct 06, 2020 0.0603 0.0608 0.0511 0.0598 257,086 -0.00(-3.39%)
Oct 05, 2020 0.0646 0.0646 0.0619 0.0619 1,922 +0.00(+6.72%)
Oct 02, 2020 0.0575 0.0580 0.0566 0.0580 23,300 +0.00(+5.45%)
Oct 01, 2020 0.0550 0.0615 0.0550 0.0550 41,600 +0.00(+5.77%)
Sep 30, 2020 0.0577 0.0625 0.0517 0.0520 58,450 -0.01(-11.86%)
Sep 29, 2020 0.0522 0.0610 0.0522 0.0590 34,375 -0.00(-4.53%)
Sep 28, 2020 0.0600 0.0618 0.0577 0.0618 250,000 +0.00(+8.42%)
Sep 25, 2020 0.0557 0.0604 0.0557 0.0570 2,700 -0.00(-5.00%)
Sep 24, 2020 0.0597 0.0649 0.0573 0.0600 112,600 +0.00(+0.17%)
Sep 23, 2020 0.0630 0.0630 0.0597 0.0599 337,420 -0.00(-0.17%)
Sep 22, 2020 0.0676 0.0676 0.0597 0.0600 159,229 -0.00(-6.10%)
Sep 21, 2020 0.0650 0.0680 0.0600 0.0639 277,803 -0.01(-11.25%)
Sep 18, 2020 0.0664 0.0720 0.0657 0.0720 51,100 +0.00(+5.11%)
Sep 17, 2020 0.0704 0.0704 0.0670 0.0685 26,858 -0.00(-2.28%)
Sep 16, 2020 0.0700 0.0769 0.0700 0.0701 41,035 -0.00(-0.57%)
Sep 15, 2020 0.0631 0.0814 0.0631 0.0705 94,264 -0.00(-4.47%)
Sep 14, 2020 0.0736 0.0771 0.0679 0.0738 161,543 +0.00(+4.24%)
Sep 11, 2020 0.0710 0.0725 0.0683 0.0708 38,200 -0.00(-3.15%)
Sep 10, 2020 0.0625 0.0738 0.0625 0.0731 218,414 +0.01(+13.16%)
Sep 09, 2020 0.0671 0.0699 0.0601 0.0646 54,700 +0.00(+5.56%)
Sep 08, 2020 0.0664 0.0689 0.0612 0.0612 67,448 -0.00(-5.99%)
Sep 04, 2020 0.0716 0.0720 0.0610 0.0651 661,400 -0.01(-8.18%)
Sep 03, 2020 0.0810 0.0810 0.0650 0.0709 794,260 -0.02(-17.56%)
Sep 02, 2020 0.0850 0.0900 0.0827 0.0860 253,483 +0.00(+0.58%)
Sep 01, 2020 0.1231 0.1231 0.0850 0.0855 110,270 -0.00(-2.17%)
Aug 31, 2020 0.0824 0.0907 0.0824 0.0874 135,690 +0.00(+4.05%)
Aug 28, 2020 0.0830 0.0892 0.0830 0.0840 104,500 -0.01(-9.29%)
Aug 27, 2020 0.0711 0.0932 0.0711 0.0926 144,600 +0.01(+8.94%)
Aug 26, 2020 0.0811 0.0889 0.0811 0.0850 59,695 +0.00(+2.29%)
Aug 25, 2020 0.0900 0.0900 0.0782 0.0831 383,350 -0.01(-8.88%)
Aug 24, 2020 0.0830 0.0912 0.0791 0.0912 79,612 +0.02(+21.60%)
Aug 21, 2020 0.0790 0.0790 0.0712 0.0750 270,300 -0.01(-9.42%)
Aug 20, 2020 0.0870 0.0870 0.0788 0.0828 117,072 -0.01(-5.91%)
Aug 19, 2020 0.0900 0.0908 0.0822 0.0880 179,906 -0.00(-3.19%)
Aug 18, 2020 0.1000 0.1021 0.0857 0.0909 524,180 +0.01(+5.94%)
Aug 17, 2020 0.0900 0.0910 0.0840 0.0858 63,475 -0.00(-0.81%)
Aug 14, 2020 0.0818 0.0930 0.0818 0.0865 196,000 +0.00(+1.17%)
Aug 13, 2020 0.0884 0.0900 0.0840 0.0855 105,662 +0.00(+4.27%)
Aug 12, 2020 0.0742 0.0845 0.0742 0.0820 303,412 -0.00(-4.65%)
Aug 11, 2020 0.0921 0.0921 0.0775 0.0860 405,826 -0.00(-2.27%)
Aug 10, 2020 0.0909 0.0960 0.0847 0.0880 596,200 -0.00(-2.22%)
Aug 07, 2020 0.0895 0.0900 0.0773 0.0900 793,600 +0.00(+1.12%)
Aug 06, 2020 0.0754 0.0924 0.0754 0.0890 132,341 +0.01(+15.58%)
Aug 05, 2020 0.0661 0.0794 0.0661 0.0770 214,501 +0.01(+7.69%)
Aug 04, 2020 0.0710 0.0726 0.0655 0.0715 486,655 +0.00(+5.30%)
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.