Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Gold (TSV: NXS )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 19, 2024 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 31, 2020 0.1150 0.1200 0.1100 0.1200 1,120,757 +0.00(+4.35%)
Aug 28, 2020 0.1150 0.1150 0.1050 0.1150 760,440 +0.00(+0.00%)
Aug 27, 2020 0.1150 0.1150 0.1100 0.1150 487,263 +0.00(+0.00%)
Aug 26, 2020 0.1100 0.1150 0.1100 0.1150 646,595 +0.01(+4.55%)
Aug 25, 2020 0.1200 0.1200 0.1050 0.1100 1,222,922 -0.01(-8.33%)
Aug 24, 2020 0.1100 0.1200 0.1050 0.1200 3,194,112 +0.02(+20.00%)
Aug 21, 2020 0.1000 0.1000 0.0950 0.1000 1,547,062 +0.00(+0.00%)
Aug 20, 2020 0.1100 0.1150 0.1000 0.1000 3,674,146 -0.01(-9.09%)
Aug 19, 2020 0.1200 0.1200 0.1100 0.1100 1,668,614 -0.01(-4.35%)
Aug 18, 2020 0.1250 0.1400 0.1150 0.1150 8,144,534 -0.00(-4.17%)
Aug 17, 2020 0.1100 0.1200 0.1050 0.1200 1,992,160 +0.01(+9.09%)
Aug 14, 2020 0.1200 0.1200 0.1050 0.1100 1,925,879 +0.00(+0.00%)
Aug 13, 2020 0.1150 0.1200 0.1100 0.1100 861,012 -0.01(-4.35%)
Aug 12, 2020 0.1100 0.1150 0.1050 0.1150 608,722 +0.01(+4.55%)
Aug 11, 2020 0.1200 0.1200 0.1050 0.1100 2,434,066 -0.01(-12.00%)
Aug 10, 2020 0.1150 0.1250 0.1150 0.1250 3,866,328 +0.01(+8.70%)
Aug 07, 2020 0.1200 0.1250 0.1100 0.1150 3,522,235 +0.00(+0.00%)
Aug 06, 2020 0.1050 0.1250 0.1000 0.1150 6,737,152 +0.01(+15.00%)
Aug 05, 2020 0.1000 0.1050 0.0950 0.1000 5,679,946 +0.01(+5.26%)
Aug 04, 2020 0.0900 0.0950 0.0850 0.0950 2,947,413 +0.01(+5.56%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 30, 2020 0.0900 0.0950 0.0850 0.0850 1,638,346 -0.01(-10.53%)
Jul 29, 2020 0.1000 0.1000 0.0900 0.0950 1,428,975 -0.01(-5.00%)
Jul 28, 2020 0.1000 0.1000 0.0950 0.1000 1,257,070 +0.00(+0.00%)
Jul 27, 2020 0.1000 0.1000 0.0900 0.1000 5,563,810 +0.01(+5.26%)
Jul 24, 2020 0.0900 0.0950 0.0850 0.0950 1,823,516 +0.00(+0.00%)
Jul 23, 2020 0.0950 0.1000 0.0850 0.0950 2,241,734 +0.00(+0.00%)
Jul 22, 2020 0.0950 0.1100 0.0950 0.0950 5,050,148 +0.00(+0.00%)
Jul 21, 2020 0.0850 0.0950 0.0800 0.0950 2,809,739 +0.01(+11.76%)
Jul 20, 2020 0.0900 0.0900 0.0800 0.0850 835,537 +0.00(+0.00%)
Jul 17, 2020 0.0900 0.0900 0.0850 0.0850 323,110 -0.00(-5.56%)
Jul 16, 2020 0.0900 0.0900 0.0850 0.0900 414,052 +0.00(+0.00%)
Jul 15, 2020 0.0850 0.0900 0.0800 0.0900 3,127,669 +0.00(+5.88%)
Jul 14, 2020 0.0850 0.0900 0.0750 0.0850 2,100,416 +0.00(+0.00%)
Jul 13, 2020 0.0900 0.0950 0.0850 0.0850 712,631 -0.00(-5.56%)
Jul 10, 2020 0.0900 0.0950 0.0850 0.0900 1,152,337 +0.00(+0.00%)
Jul 09, 2020 0.0950 0.0950 0.0850 0.0900 1,166,950 -0.01(-5.26%)
Jul 08, 2020 0.1000 0.1050 0.0900 0.0950 1,374,129 -0.01(-5.00%)
Jul 07, 2020 0.0950 0.1000 0.0900 0.1000 1,380,189 +0.01(+5.26%)
Jul 06, 2020 0.1050 0.1100 0.0850 0.0950 3,029,150 -0.01(-5.00%)
Jul 03, 2020 0.0900 0.1000 0.0900 0.1000 866,658 +0.01(+5.26%)
Jul 02, 2020 0.0900 0.1000 0.0800 0.0950 4,910,562 +0.01(+5.56%)
Jun 30, 2020 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 29, 2020 0.0600 0.0800 0.0600 0.0800 3,439,000 +0.02(+33.33%)
Jun 26, 2020 0.0600 0.0600 0.0550 0.0600 503,550 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0650 0.0550 0.0600 1,597,749 +0.00(+0.00%)
Jun 24, 2020 0.0650 0.0650 0.0600 0.0600 520,360 -0.01(-7.69%)
Jun 23, 2020 0.0600 0.0650 0.0550 0.0650 2,395,516 +0.01(+8.33%)
Jun 22, 2020 0.0550 0.0600 0.0550 0.0600 1,260,700 +0.00(+9.09%)
Jun 19, 2020 0.0600 0.0600 0.0550 0.0550 1,161,564 -0.00(-8.33%)
Jun 18, 2020 0.0550 0.0600 0.0550 0.0600 1,310,000 +0.00(+9.09%)
Jun 17, 2020 0.0550 0.0550 0.0500 0.0550 491,446 +0.00(+0.00%)
Jun 16, 2020 0.0500 0.0550 0.0500 0.0550 178,100 +0.00(+10.00%)
Jun 15, 2020 0.0500 0.0550 0.0500 0.0500 1,033,200 +0.00(+0.00%)
Jun 12, 2020 0.0500 0.0550 0.0500 0.0500 1,649,300 -0.00(-9.09%)
Jun 11, 2020 0.0550 0.0550 0.0550 0.0550 209,200 +0.00(+0.00%)
Jun 10, 2020 0.0550 0.0550 0.0500 0.0550 542,900 +0.00(+0.00%)
Jun 09, 2020 0.0600 0.0600 0.0500 0.0550 704,300 +0.00(+0.00%)
Jun 08, 2020 0.0600 0.0600 0.0550 0.0550 1,563,737 -0.00(-8.33%)
Jun 05, 2020 0.0600 0.0650 0.0550 0.0600 1,543,625 +0.00(+0.00%)
Jun 04, 2020 0.0650 0.0650 0.0600 0.0600 442,190 -0.01(-7.69%)
Jun 03, 2020 0.0600 0.0650 0.0550 0.0650 819,994 +0.01(+8.33%)
Jun 02, 2020 0.0650 0.0650 0.0600 0.0600 644,000 +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.