Nexus Gold (TSV: NXS )

0.0650 CAD -0.0100 (-13.33%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.0500 0.0500 0.0400 0.0500 1,114,810 +0.01(+11.11%)
Feb 27, 2020 0.0550 0.0550 0.0450 0.0450 1,090,860 -0.01(-18.18%)
Feb 26, 2020 0.0600 0.0600 0.0550 0.0550 531,700 -0.00(-8.33%)
Feb 25, 2020 0.0600 0.0600 0.0550 0.0600 132,320 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0650 0.0550 0.0600 888,500 +0.00(+0.00%)
Feb 21, 2020 0.0600 0.0650 0.0600 0.0600 911,719 +0.00(+0.00%)
Feb 20, 2020 0.0550 0.0600 0.0500 0.0600 2,834,000 +0.01(+20.00%)
Feb 19, 2020 0.0550 0.0550 0.0500 0.0500 259,147 -0.01(-16.67%)
Feb 18, 2020 0.0600 0.0600 0.0550 0.0600 156,000 +0.00(+0.00%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2020 0.0600 0.0600 0.0600 0.0600 69,916 +0.00(+0.00%)
Feb 12, 2020 0.0650 0.0650 0.0600 0.0600 722,200 +0.00(+0.00%)
Feb 11, 2020 0.0650 0.0650 0.0600 0.0600 177,500 -0.01(-7.69%)
Feb 10, 2020 0.0650 0.0700 0.0600 0.0650 716,833 +0.00(+0.00%)
Feb 07, 2020 0.0650 0.0650 0.0650 0.0650 478,500 +0.00(+0.00%)
Feb 06, 2020 0.0650 0.0700 0.0600 0.0650 831,510 +0.01(+8.33%)
Feb 05, 2020 0.0600 0.0650 0.0600 0.0600 482,407 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0600 0.0550 0.0600 1,040,500 +0.00(+0.00%)
Feb 03, 2020 0.0550 0.0600 0.0550 0.0600 107,100 +0.00(+9.09%)
Jan 31, 2020 0.0600 0.0600 0.0500 0.0550 349,290 +0.00(+0.00%)
Jan 30, 2020 0.0600 0.0600 0.0550 0.0550 137,445 +0.00(+0.00%)
Jan 29, 2020 0.0600 0.0600 0.0550 0.0550 33,200 -0.00(-8.33%)
Jan 28, 2020 0.0550 0.0600 0.0550 0.0600 74,873 +0.00(+9.09%)
Jan 27, 2020 0.0600 0.0600 0.0550 0.0550 549,333 -0.00(-8.33%)
Jan 24, 2020 0.0650 0.0650 0.0600 0.0600 10,104 +0.00(+0.00%)
Jan 23, 2020 0.0650 0.0650 0.0600 0.0600 321,000 +0.00(+0.00%)
Jan 22, 2020 0.0650 0.0650 0.0550 0.0600 82,000 +0.00(+0.00%)
Jan 21, 2020 0.0600 0.0600 0.0550 0.0600 64,600 +0.00(+0.00%)
Jan 20, 2020 0.0650 0.0650 0.0600 0.0600 179,950 -0.01(-7.69%)
Jan 17, 2020 0.0600 0.0650 0.0600 0.0650 353,193 +0.01(+8.33%)
Jan 16, 2020 0.0600 0.0600 0.0550 0.0600 20,500 +0.00(+0.00%)
Jan 15, 2020 0.0550 0.0600 0.0550 0.0600 365,920 +0.00(+9.09%)
Jan 14, 2020 0.0550 0.0600 0.0550 0.0550 88,000 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0550 0.0550 454,900 -0.01(-15.38%)
Jan 10, 2020 0.0650 0.0650 0.0600 0.0650 41,000 +0.00(+0.00%)
Jan 09, 2020 0.0650 0.0650 0.0600 0.0650 871,400 +0.00(+0.00%)
Jan 08, 2020 0.0650 0.0650 0.0650 0.0650 269,250 +0.00(+0.00%)
Jan 07, 2020 0.0650 0.0650 0.0650 0.0650 74,000 +0.00(+0.00%)
Jan 06, 2020 0.0650 0.0700 0.0600 0.0650 824,070 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0700 0.0600 0.0650 124,000 +0.00(+0.00%)
Jan 02, 2020 0.0650 0.0650 0.0600 0.0650 311,000 +0.00(+0.00%)
Dec 31, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 30, 2019 0.0650 0.0650 0.0600 0.0600 411,850 +0.00(+0.00%)
Dec 27, 2019 0.0650 0.0650 0.0600 0.0600 258,900 +0.00(+0.00%)
Dec 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 23, 2019 0.0550 0.0550 0.0500 0.0550 423,000 +0.00(+0.00%)
Dec 20, 2019 0.0550 0.0600 0.0500 0.0550 515,700 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0550 0.0500 0.0550 150,000 +0.00(+10.00%)
Dec 18, 2019 0.0500 0.0500 0.0450 0.0500 25,000 +0.00(+0.00%)
Dec 17, 2019 0.0500 0.0550 0.0500 0.0500 187,020 +0.00(+0.00%)
Dec 16, 2019 0.0500 0.0500 0.0500 0.0500 128,000 +0.00(+0.00%)
Dec 13, 2019 0.0500 0.0500 0.0450 0.0500 312,500 +0.01(+11.11%)
Dec 12, 2019 0.0500 0.0500 0.0450 0.0450 9,200 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0500 0.0450 0.0450 262,000 -0.01(-10.00%)
Dec 10, 2019 0.0450 0.0500 0.0450 0.0500 37,500 +0.01(+11.11%)
Dec 09, 2019 0.0500 0.0500 0.0450 0.0450 237,400 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0500 0.0450 0.0450 82,000 -0.01(-10.00%)
Dec 05, 2019 0.0500 0.0500 0.0500 0.0500 78,200 +0.00(+0.00%)
Dec 04, 2019 0.0550 0.0550 0.0500 0.0500 453,000 +0.00(+0.00%)
Dec 03, 2019 0.0450 0.0500 0.0450 0.0500 616,100 +0.01(+11.11%)
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.