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, 2022 0.0202 0.0202 0.0193 0.0193 207,524 -0.00(-2.53%)
Feb 24, 2022 0.0198 0 +0.00(+4.21%)
Feb 23, 2022 0.0200 0.0200 0.0190 0.0190 11,498 -0.00(-5.00%)
Feb 22, 2022 0.0238 0.0238 0.0200 0.0200 34,000 -0.00(-0.99%)
Feb 17, 2022 0.0202 0 +0.00(+1.00%)
Feb 16, 2022 0.0242 0.0242 0.0200 0.0200 22,975 -0.00(-9.09%)
Feb 15, 2022 0.0220 0.0220 0.0220 0.0220 64,110 +0.00(+0.00%)
Feb 14, 2022 0.0220 0.0220 0.0220 0.0220 20,000 -0.00(-8.33%)
Feb 11, 2022 0.0240 0.0240 0.0240 0.0240 300 +0.00(+9.09%)
Feb 10, 2022 0.0242 0.0242 0.0147 0.0220 19,330 +0.00(+13.99%)
Feb 09, 2022 0.0185 0.0193 0.0185 0.0193 49,832 +0.00(+3.21%)
Feb 08, 2022 0.0187 0.0187 0.0147 0.0187 33,336 -0.01(-22.41%)
Feb 04, 2022 0.0241 0 -0.00(-0.41%)
Feb 03, 2022 0.0242 0.0242 0.0242 0.0242 400 +0.00(+0.00%)
Feb 02, 2022 0.0242 0.0242 0.0242 0.0242 100 -0.00(-2.42%)
Feb 01, 2022 0.0248 0.0248 0.0248 0.0248 1,000 +0.00(+15.89%)
Jan 31, 2022 0.0240 0.0240 0.0214 0.0214 22,000 +0.00(+10.31%)
Jan 28, 2022 0.0191 0.0225 0.0191 0.0194 139,942 -0.01(-21.14%)
Jan 26, 2022 0.0246 0 +0.00(+24.24%)
Jan 25, 2022 0.0248 0.0248 0.0198 0.0198 2,300 -0.00(-19.84%)
Jan 24, 2022 0.0210 0.0247 0.0193 0.0247 324,000 -0.00(-5.36%)
Jan 20, 2022 0.0261 0 -0.00(-10.92%)
Jan 19, 2022 0.0255 0.0293 0.0255 0.0293 2,210 +0.00(+8.92%)
Jan 14, 2022 0.0269 0 +0.00(+7.60%)
Jan 12, 2022 0.0250 0 +0.00(+19.05%)
Jan 11, 2022 0.0218 0.0218 0.0210 0.0210 270,975 +0.00(+0.00%)
Jan 10, 2022 0.0210 0.0210 0.0210 0.0210 5,000 -0.00(-16.00%)
Jan 07, 2022 0.0285 0.0285 0.0250 0.0250 8,932 -0.00(-10.39%)
Jan 06, 2022 0.0260 0.0284 0.0260 0.0279 160,221 +0.00(+5.28%)
Jan 05, 2022 0.0280 0.0280 0.0265 0.0265 51,050 -0.00(-5.36%)
Jan 04, 2022 0.0242 0.0280 0.0242 0.0280 40,000 -0.00(-6.67%)
Jan 03, 2022 0.0300 0.0303 0.0295 0.0300 103,000 +0.00(+7.14%)
Dec 31, 2021 0.0265 0.0287 0.0265 0.0280 25,051 +0.00(+0.36%)
Dec 30, 2021 0.0279 0.0279 0.0279 0.0279 150 +0.00(+13.88%)
Dec 29, 2021 0.0274 0.0276 0.0245 0.0245 811,695 -0.00(-10.58%)
Dec 28, 2021 0.0242 0.0274 0.0218 0.0274 123,267 -0.00(-11.61%)
Dec 27, 2021 0.0280 0.0310 0.0280 0.0310 73,040 +0.00(+14.39%)
Dec 23, 2021 0.0285 0.0285 0.0271 0.0271 92,650 -0.00(-1.45%)
Dec 22, 2021 0.0250 0.0276 0.0250 0.0275 21,650 +0.00(+10.00%)
Dec 21, 2021 0.0317 0.0317 0.0250 0.0250 101,170 +0.00(+0.00%)
Dec 20, 2021 0.0310 0.0310 0.0228 0.0250 806,602 -0.00(-10.71%)
Dec 17, 2021 0.0237 0.0283 0.0237 0.0280 767,695 +0.00(+0.00%)
Dec 16, 2021 0.0265 0.0280 0.0265 0.0280 82,140 +0.00(+0.00%)
Dec 15, 2021 0.0231 0.0280 0.0280 0.0280 2,700 +0.01(+26.70%)
Dec 14, 2021 0.0221 0.0221 0.0221 0.0221 4,100 -0.00(-12.65%)
Dec 10, 2021 0.0253 0.0253 0.0253 0 -0.00(-8.66%)
Dec 08, 2021 0.0277 0.0277 0.0277 0 +0.00(+0.00%)
Dec 07, 2021 0.0236 0.0282 0.0230 0.0277 235,900 +0.00(+17.87%)
Dec 03, 2021 0.0235 0.0235 0.0235 0 +0.00(+5.38%)
Dec 02, 2021 0.0223 0.0223 0.0222 0.0223 50,000 -0.00(-8.61%)
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.