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 (%)
Feb 28, 2020 0.0343 0.0376 0.0287 0.0376 194,900 +0.00(+1.35%)
Feb 27, 2020 0.0425 0.0425 0.0362 0.0371 50,508 -0.01(-23.51%)
Feb 25, 2020 0.0485 0.0485 0.0485 0 +0.01(+11.49%)
Feb 24, 2020 0.0470 0.0500 0.0401 0.0435 77,000 -0.00(-7.45%)
Feb 21, 2020 0.0480 0.0480 0.0446 0.0470 43,000 +0.01(+14.91%)
Feb 20, 2020 0.0420 0.0420 0.0370 0.0409 8,315 +0.00(+3.02%)
Feb 19, 2020 0.0440 0.0443 0.0397 0.0397 79,768 -0.00(-9.77%)
Feb 18, 2020 0.0463 0.0463 0.0440 0.0440 17,000 +0.00(+2.33%)
Feb 14, 2020 0.0425 0.0458 0.0425 0.0430 39,500 -0.00(-2.05%)
Feb 13, 2020 0.0467 0.0467 0.0439 0.0439 8,000 -0.01(-14.76%)
Feb 11, 2020 0.0515 0.0515 0.0515 0 -0.00(-0.96%)
Feb 10, 2020 0.0500 0.0520 0.0476 0.0520 8,000 +0.01(+15.56%)
Feb 07, 2020 0.0420 0.0473 0.0420 0.0450 6,600 -0.01(-12.62%)
Feb 06, 2020 0.0440 0.0515 0.0438 0.0515 45,060 +0.01(+14.44%)
Feb 05, 2020 0.0388 0.0450 0.0388 0.0450 36,300 +0.00(+1.81%)
Jan 30, 2020 0.0442 0.0442 0.0442 0 -0.00(-5.96%)
Jan 29, 2020 0.0470 0.0470 0.0470 0.0470 10,000 +0.00(+0.64%)
Jan 28, 2020 0.0722 0.0722 0.0425 0.0467 12,580 -0.00(-3.11%)
Jan 24, 2020 0.0482 0.0482 0.0482 0 -0.00(-3.60%)
Jan 22, 2020 0.0500 0.0500 0.0500 0 +0.01(+15.21%)
Jan 17, 2020 0.0434 0.0434 0.0434 0 -0.01(-12.15%)
Jan 16, 2020 0.0494 0.0494 0.0494 0.0494 2,000 +0.00(+4.00%)
Jan 15, 2020 0.0426 0.0475 0.0426 0.0475 23,000 -0.00(-0.63%)
Jan 14, 2020 0.0450 0.0478 0.0450 0.0478 20,000 +0.00(+6.46%)
Jan 13, 2020 0.0524 0.0524 0.0427 0.0449 47,990 -0.01(-11.61%)
Jan 10, 2020 0.0265 0.0508 0.0265 0.0508 5,200 +0.00(+2.21%)
Jan 09, 2020 0.0477 0.0497 0.0477 0.0497 9,000 +0.00(+9.23%)
Jan 08, 2020 0.0525 0.0525 0.0455 0.0455 10,920 -0.00(-8.45%)
Jan 07, 2020 0.0478 0.0497 0.0450 0.0497 3,910 -0.00(-4.42%)
Jan 06, 2020 0.0517 0.0520 0.0500 0.0520 82,500 +0.00(+7.44%)
Jan 03, 2020 0.0500 0.0514 0.0484 0.0484 41,000 +0.00(+7.32%)
Jan 02, 2020 0.0451 0.0451 0.0451 0.0451 55,000 +0.00(+2.50%)
Dec 31, 2019 0.0477 0.0500 0.0440 0.0440 56,900 -0.00(-8.33%)
Dec 30, 2019 0.0467 0.0480 0.0456 0.0480 52,600 +0.00(+0.00%)
Dec 27, 2019 0.0477 0.0480 0.0450 0.0480 41,000 +0.00(+0.00%)
Dec 26, 2019 0.0480 0.0480 0.0480 0.0480 9,999 +0.00(+0.00%)
Dec 24, 2019 0.0470 0.0480 0.0470 0.0480 51,600 +0.01(+28.34%)
Dec 23, 2019 0.0402 0.0417 0.0374 0.0374 33,060 -0.01(-12.21%)
Dec 20, 2019 0.0400 0.0449 0.0350 0.0426 40,500 +0.00(+12.11%)
Dec 19, 2019 0.0365 0.0380 0.0365 0.0380 41,000 +0.00(+8.57%)
Dec 18, 2019 0.0390 0.0400 0.0350 0.0350 99,525 -0.00(-7.89%)
Dec 17, 2019 0.0387 0.0400 0.0380 0.0380 6,100 -0.00(-4.76%)
Dec 16, 2019 0.0399 0.0399 0.0369 0.0399 7,300 +0.00(+0.00%)
Dec 13, 2019 0.0399 0.0399 0.0379 0.0399 205,000 +0.00(+10.53%)
Dec 12, 2019 0.0350 0.0361 0.0341 0.0361 36,060 -0.00(-8.14%)
Dec 11, 2019 0.0400 0.0400 0.0350 0.0393 74,200 +0.00(+4.80%)
Dec 09, 2019 0.0375 0.0375 0.0375 0 -0.00(-0.53%)
Dec 06, 2019 0.0377 0.0377 0.0377 0.0377 500 -0.00(-5.75%)
Dec 05, 2019 0.0400 0.0400 0.0379 0.0400 32,499 +0.00(+0.00%)
Dec 04, 2019 0.0375 0.0400 0.0375 0.0400 3,200 -0.00(-1.23%)
Dec 03, 2019 0.0376 0.0405 0.0376 0.0405 12,200 +0.00(+8.00%)
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.