Nexus Gold (TSV: NXS )

0.0500 CAD -0.0050 (-9.09%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1300 0.1300 0.1200 0.1300 340,758 +0.00(+0.00%)
Jan 30, 2019 0.1100 0.1300 0.1050 0.1300 280,119 +0.03(+30.00%)
Jan 29, 2019 0.1250 0.1250 0.1000 0.1000 429,955 -0.02(-20.00%)
Jan 28, 2019 0.1250 0.1250 0.1200 0.1250 112,700 +0.00(+0.00%)
Jan 25, 2019 0.1250 0.1250 0.1250 0.1250 35,000 +0.01(+4.17%)
Jan 24, 2019 0.1250 0.1250 0.1200 0.1200 52,550 -0.01(-4.00%)
Jan 23, 2019 0.1200 0.1250 0.1200 0.1250 86,500 +0.01(+4.17%)
Jan 22, 2019 0.1350 0.1350 0.1200 0.1200 31,230 -0.02(-11.11%)
Jan 21, 2019 0.1300 0.1350 0.1300 0.1350 30,000 +0.01(+3.85%)
Jan 18, 2019 0.1300 0.1300 0.1200 0.1300 385,998 +0.01(+4.00%)
Jan 17, 2019 0.1300 0.1300 0.1250 0.1250 122,000 -0.01(-7.41%)
Jan 16, 2019 0.1350 0.1350 0.1300 0.1350 123,920 +0.01(+3.85%)
Jan 15, 2019 0.1500 0.1500 0.1200 0.1300 502,600 -0.02(-13.33%)
Jan 14, 2019 0.1450 0.1500 0.1400 0.1500 534,908 +0.01(+11.11%)
Jan 11, 2019 0.1250 0.1450 0.1200 0.1350 1,308,910 +0.03(+22.73%)
Jan 10, 2019 0.1200 0.1200 0.1100 0.1100 28,500 +0.00(+0.00%)
Jan 09, 2019 0.1150 0.1150 0.1100 0.1100 108,320 +0.00(+0.00%)
Jan 08, 2019 0.1000 0.1150 0.1000 0.1100 465,000 +0.01(+10.00%)
Jan 07, 2019 0.1100 0.1100 0.1000 0.1000 55,000 -0.01(-9.09%)
Jan 04, 2019 0.1200 0.1200 0.1100 0.1100 91,000 +0.01(+10.00%)
Jan 03, 2019 0.1150 0.1200 0.1000 0.1000 160,700 -0.01(-9.09%)
Jan 02, 2019 0.1050 0.1100 0.1050 0.1100 199,900 +0.01(+4.76%)
Dec 31, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 28, 2018 0.0900 0.0950 0.0900 0.0950 146,879 +0.01(+5.56%)
Dec 27, 2018 0.0800 0.0900 0.0800 0.0900 402,527 +0.01(+20.00%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 21, 2018 0.0850 0.0850 0.0750 0.0750 164,500 -0.01(-11.76%)
Dec 20, 2018 0.0850 0.0850 0.0800 0.0850 257,000 +0.00(+0.00%)
Dec 19, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Dec 18, 2018 0.0850 0.0850 0.0800 0.0800 114,895 -0.01(-5.88%)
Dec 17, 2018 0.0900 0.0900 0.0800 0.0850 494,000 +0.00(+0.00%)
Dec 14, 2018 0.1000 0.1000 0.0850 0.0850 292,000 -0.01(-10.53%)
Dec 13, 2018 0.1000 0.1000 0.0950 0.0950 12,300 +0.00(+0.00%)
Dec 12, 2018 0.1050 0.1050 0.0950 0.0950 239,000 -0.01(-5.00%)
Dec 11, 2018 0.1050 0.1050 0.1000 0.1000 82,000 -0.00(-4.76%)
Dec 10, 2018 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+5.00%)
Dec 07, 2018 0.1050 0.1050 0.0950 0.1000 139,000 +0.00(+0.00%)
Dec 06, 2018 0.1050 0.1050 0.1000 0.1000 20,300 +0.00(+0.00%)
Dec 05, 2018 0.1050 0.1050 0.1000 0.1000 84,500 -0.00(-4.76%)
Dec 04, 2018 0.1050 0.1050 0.0950 0.1050 170,117 +0.00(+5.00%)
Dec 03, 2018 0.1000 0.1050 0.1000 0.1000 14,100 +0.00(+0.00%)
Nov 30, 2018 0.1050 0.1050 0.1000 0.1000 114,500 +0.00(+0.00%)
Nov 29, 2018 0.1050 0.1050 0.1000 0.1000 45,500 +0.00(+0.00%)
Nov 28, 2018 0.1000 0.1050 0.1000 0.1000 69,500 +0.00(+0.00%)
Nov 27, 2018 0.1050 0.1050 0.0950 0.1000 222,540 +0.00(+0.00%)
Nov 26, 2018 0.1050 0.1050 0.1000 0.1000 5,000 -0.00(-4.76%)
Nov 23, 2018 0.1100 0.1100 0.1050 0.1050 42,500 +0.00(+5.00%)
Nov 22, 2018 0.1000 0.1100 0.1000 0.1000 286,000 +0.00(+0.00%)
Nov 21, 2018 0.1000 0.1000 0.0950 0.1000 177,000 +0.01(+5.26%)
Nov 20, 2018 0.1100 0.1100 0.0950 0.0950 63,000 -0.01(-13.64%)
Nov 19, 2018 0.1100 0.1100 0.1000 0.1100 520,570 +0.01(+4.76%)
Nov 16, 2018 0.1150 0.1150 0.1050 0.1050 74,300 -0.01(-4.55%)
Nov 15, 2018 0.1150 0.1150 0.1100 0.1100 69,500 +0.00(+0.00%)
Nov 14, 2018 0.1150 0.1150 0.1100 0.1100 55,727 +0.00(+0.00%)
Nov 13, 2018 0.1100 0.1100 0.1050 0.1100 61,678 -0.01(-4.35%)
Nov 12, 2018 0.1300 0.1300 0.1150 0.1150 43,000 -0.00(-4.17%)
Nov 09, 2018 0.1100 0.1300 0.1100 0.1200 639,000 +0.01(+14.29%)
Nov 08, 2018 0.1100 0.1100 0.1050 0.1050 70,800 -0.01(-4.55%)
Nov 07, 2018 0.1200 0.1200 0.1100 0.1100 136,300 +0.00(+0.00%)
Nov 06, 2018 0.1100 0.1100 0.1100 0.1100 165,600 +0.00(+0.00%)
Nov 05, 2018 0.1150 0.1200 0.1050 0.1100 279,200 -0.01(-4.35%)
Nov 02, 2018 0.1100 0.1150 0.1100 0.1150 201,800 +0.00(+0.00%)
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.