Nexus Gold (TSV: NXS )

0.0700 CAD -0.0050 (-6.67%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.0650 0.0700 0.0600 0.0650 768,497 +0.00(+0.00%)
May 28, 2020 0.0650 0.0650 0.0600 0.0650 503,900 +0.01(+8.33%)
May 27, 2020 0.0650 0.0650 0.0600 0.0600 219,000 +0.00(+0.00%)
May 26, 2020 0.0700 0.0700 0.0600 0.0600 586,400 -0.01(-7.69%)
May 25, 2020 0.0700 0.0700 0.0600 0.0650 1,474,004 -0.01(-7.14%)
May 22, 2020 0.0650 0.0700 0.0600 0.0700 508,750 +0.01(+7.69%)
May 21, 2020 0.0650 0.0650 0.0600 0.0650 218,868 +0.01(+8.33%)
May 20, 2020 0.0650 0.0700 0.0600 0.0600 1,166,304 -0.01(-7.69%)
May 19, 2020 0.0600 0.0650 0.0600 0.0650 2,053,774 +0.01(+8.33%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 14, 2020 0.0600 0.0600 0.0550 0.0550 273,522 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0550 0.0550 938,900 -0.00(-8.33%)
May 12, 2020 0.0650 0.0650 0.0600 0.0600 1,203,221 +0.00(+0.00%)
May 11, 2020 0.0600 0.0650 0.0600 0.0600 2,520,508 +0.00(+9.09%)
May 08, 2020 0.0550 0.0600 0.0550 0.0550 890,820 +0.00(+0.00%)
May 07, 2020 0.0600 0.0600 0.0550 0.0550 314,409 -0.00(-8.33%)
May 06, 2020 0.0550 0.0600 0.0550 0.0600 929,500 +0.00(+9.09%)
May 05, 2020 0.0600 0.0600 0.0550 0.0550 582,370 +0.00(+0.00%)
May 04, 2020 0.0550 0.0550 0.0550 0.0550 369,199 +0.00(+10.00%)
May 01, 2020 0.0550 0.0550 0.0500 0.0500 461,208 +0.00(+0.00%)
Apr 30, 2020 0.0550 0.0550 0.0500 0.0500 758,867 +0.00(+0.00%)
Apr 29, 2020 0.0550 0.0550 0.0500 0.0500 528,030 -0.00(-9.09%)
Apr 28, 2020 0.0500 0.0550 0.0450 0.0550 1,556,300 +0.00(+10.00%)
Apr 27, 2020 0.0600 0.0600 0.0500 0.0500 2,474,791 -0.01(-16.67%)
Apr 24, 2020 0.0550 0.0700 0.0550 0.0600 6,374,304 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0600 0.0450 0.0600 4,414,753 +0.02(+50.00%)
Apr 22, 2020 0.0400 0.0450 0.0400 0.0400 847,779 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0450 0.0400 0.0400 830,300 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 0.0400 585,000 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0350 0.0400 191,000 +0.00(+0.00%)
Apr 16, 2020 0.0450 0.0450 0.0400 0.0400 385,999 -0.00(-11.11%)
Apr 15, 2020 0.0450 0.0450 0.0400 0.0450 547,006 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0500 0.0450 0.0450 412,900 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0450 0.0400 0.0450 449,000 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 144,100 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 76,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 7,340 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0350 0.0400 66,000 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0450 0.0350 0.0400 512,400 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0400 192,910 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0400 0.0350 0.0400 138,500 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0450 0.0400 0.0400 290,716 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0450 0.0400 0.0400 218,375 +0.00(+0.00%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 182,999 +0.00(+14.29%)
Mar 23, 2020 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Mar 20, 2020 0.0350 0.0350 0.0300 0.0350 87,500 +0.00(+0.00%)
Mar 19, 2020 0.0350 0.0350 0.0300 0.0350 250,500 +0.00(+0.00%)
Mar 18, 2020 0.0350 0.0350 0.0300 0.0350 229,000 +0.00(+0.00%)
Mar 17, 2020 0.0350 0.0400 0.0350 0.0350 378,357 +0.01(+16.67%)
Mar 16, 2020 0.0350 0.0350 0.0300 0.0300 511,600 -0.01(-25.00%)
Mar 13, 2020 0.0300 0.0400 0.0250 0.0400 922,937 +0.01(+33.33%)
Mar 12, 2020 0.0450 0.0450 0.0300 0.0300 938,607 -0.01(-25.00%)
Mar 11, 2020 0.0450 0.0450 0.0400 0.0400 414,000 -0.00(-11.11%)
Mar 10, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0450 387,430 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0500 0.0450 0.0450 225,400 -0.01(-10.00%)
Mar 05, 2020 0.0550 0.0550 0.0500 0.0500 96,000 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.0550 0.0500 0.0500 55,000 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0550 0.0500 0.0500 299,500 +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.