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 (%)
Jul 31, 2019 0.0542 0.0542 0.0542 0 -0.00(-1.63%)
Jul 30, 2019 0.0551 0.0551 0.0551 0.0551 4,500 -0.00(-1.61%)
Jul 29, 2019 0.0559 0.0566 0.0521 0.0560 44,700 +0.00(+1.45%)
Jul 26, 2019 0.0552 0.0552 0.0552 0.0552 15,000 -0.01(-9.06%)
Jul 23, 2019 0.0607 0.0607 0.0607 0 -0.01(-13.04%)
Jul 22, 2019 0.0638 0.0739 0.0631 0.0698 141,554 -0.00(-5.68%)
Jul 19, 2019 0.0780 0.0780 0.0677 0.0740 15,200 +0.01(+15.62%)
Jul 18, 2019 0.0669 0.0700 0.0615 0.0640 41,500 -0.01(-8.83%)
Jul 17, 2019 0.0560 0.0711 0.0520 0.0702 65,629 +0.01(+13.23%)
Jul 16, 2019 0.0600 0.0620 0.0600 0.0620 45,098 -0.01(-11.43%)
Jul 15, 2019 0.0595 0.0700 0.0595 0.0700 22,000 +0.00(+2.19%)
Jul 12, 2019 0.0685 0.0685 0.0685 0.0685 2,900 +0.00(+0.00%)
Jul 10, 2019 0.0685 0.0685 0.0685 0 +0.00(+1.03%)
Jul 09, 2019 0.0699 0.0699 0.0600 0.0678 34,800 -0.00(-3.14%)
Jul 08, 2019 0.0700 0.0700 0.0700 0.0700 111,454 +0.00(+0.14%)
Jul 05, 2019 0.0700 0.0700 0.0699 0.0699 58,500 -0.00(-6.30%)
Jul 03, 2019 0.0750 0.0750 0.0746 0.0746 11,000 -0.02(-17.11%)
Jul 02, 2019 0.0700 0.0900 0.0700 0.0900 43,000 +0.01(+6.13%)
Jul 01, 2019 0.0601 0.0848 0.0601 0.0848 11,154 +0.01(+8.72%)
Jun 28, 2019 0.0781 0.0781 0.0780 0.0780 11,000 +0.00(+4.00%)
Jun 27, 2019 0.0752 0.0752 0.0750 0.0750 28,000 +0.00(+0.00%)
Jun 26, 2019 0.0850 0.0850 0.0750 0.0750 73,000 -0.01(-10.07%)
Jun 25, 2019 0.0600 0.0836 0.0600 0.0834 40,510 +0.01(+9.74%)
Jun 24, 2019 0.0693 0.0760 0.0693 0.0760 71,000 +0.01(+8.73%)
Jun 21, 2019 0.0699 0.0699 0.0699 0.0699 41,000 +0.00(+2.04%)
Jun 20, 2019 0.0655 0.0697 0.0655 0.0685 42,265 +0.01(+25.69%)
Jun 19, 2019 0.0600 0.0653 0.0545 0.0545 11,400 -0.01(-20.32%)
Jun 18, 2019 0.0670 0.0684 0.0628 0.0684 43,000 -0.00(-2.29%)
Jun 14, 2019 0.0700 0.0700 0.0700 0 -0.00(-1.82%)
Jun 13, 2019 0.0671 0.0713 0.0671 0.0713 5,100 -0.00(-5.06%)
Jun 12, 2019 0.0764 0.0780 0.0714 0.0751 5,954 -0.00(-2.47%)
Jun 11, 2019 0.0729 0.0799 0.0614 0.0770 256,750 +0.02(+26.02%)
Jun 10, 2019 0.0662 0.0662 0.0611 0.0611 1,311 -0.01(-16.64%)
Jun 07, 2019 0.0700 0.0733 0.0689 0.0733 10,700 +0.00(+6.39%)
Jun 06, 2019 0.0689 0.0689 0.0689 0.0689 8,000 -0.00(-0.29%)
Jun 05, 2019 0.0628 0.0691 0.0628 0.0691 50,000 +0.01(+15.17%)
Jun 04, 2019 0.0589 0.0627 0.0589 0.0600 19,000 -0.01(-8.81%)
Jun 03, 2019 0.0657 0.0679 0.0657 0.0658 7,153 +0.01(+10.59%)
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%)
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.