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 (%)
Aug 30, 2019 0.0752 0.0765 0.0725 0.0765 14,800 +0.01(+8.82%)
Aug 29, 2019 0.0770 0.0770 0.0666 0.0703 111,300 -0.01(-7.86%)
Aug 28, 2019 0.0822 0.0822 0.0752 0.0763 19,500 -0.01(-6.50%)
Aug 27, 2019 0.0800 0.0816 0.0780 0.0816 55,623 +0.00(+4.88%)
Aug 26, 2019 0.0700 0.0778 0.0700 0.0778 6,500 +0.01(+9.12%)
Aug 23, 2019 0.0760 0.0909 0.0713 0.0713 94,700 +0.00(+1.86%)
Aug 22, 2019 0.0750 0.0750 0.0665 0.0700 68,178 -0.01(-7.41%)
Aug 21, 2019 0.0800 0.0801 0.0490 0.0756 50,745 -0.01(-8.70%)
Aug 20, 2019 0.0841 0.0841 0.0780 0.0828 62,745 +0.00(+5.61%)
Aug 19, 2019 0.0909 0.0909 0.0784 0.0784 102,745 -0.01(-13.18%)
Aug 16, 2019 0.0838 0.0909 0.0820 0.0903 251,000 +0.00(+4.63%)
Aug 15, 2019 0.0799 0.0882 0.0741 0.0863 194,650 +0.01(+14.91%)
Aug 14, 2019 0.0732 0.0751 0.0732 0.0751 2,500 +0.01(+13.27%)
Aug 13, 2019 0.0700 0.0750 0.0663 0.0663 37,000 -0.00(-1.04%)
Aug 12, 2019 0.0561 0.0691 0.0561 0.0670 78,474 +0.01(+17.75%)
Aug 09, 2019 0.0580 0.0589 0.0560 0.0569 48,400 +0.00(+3.27%)
Aug 08, 2019 0.0700 0.0700 0.0551 0.0551 2,099 -0.01(-15.36%)
Aug 07, 2019 0.0540 0.0651 0.0523 0.0651 55,961 +0.00(+7.60%)
Aug 06, 2019 0.0609 0.0609 0.0605 0.0605 36,510 -0.00(-6.92%)
Aug 02, 2019 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+19.93%)
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%)
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.