Nexus Gold (TSV: NXS )

0.0550 CAD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.0900 0.0900 0.0850 0.0900 478,954 +0.00(+0.00%)
Sep 27, 2019 0.0950 0.0950 0.0850 0.0900 877,300 -0.01(-5.26%)
Sep 26, 2019 0.0900 0.0950 0.0900 0.0950 165,000 +0.00(+0.00%)
Sep 25, 2019 0.0850 0.0950 0.0850 0.0950 200,000 +0.01(+11.76%)
Sep 24, 2019 0.0950 0.0950 0.0850 0.0850 795,221 -0.01(-10.53%)
Sep 23, 2019 0.0950 0.0950 0.0900 0.0950 401,779 +0.01(+5.56%)
Sep 20, 2019 0.0950 0.1000 0.0900 0.0900 384,500 +0.00(+0.00%)
Sep 19, 2019 0.0950 0.0950 0.0900 0.0900 46,900 +0.00(+0.00%)
Sep 18, 2019 0.0950 0.0950 0.0900 0.0900 72,300 -0.01(-5.26%)
Sep 17, 2019 0.1000 0.1000 0.0900 0.0950 1,521,499 +0.00(+0.00%)
Sep 16, 2019 0.0950 0.0950 0.0950 0.0950 143,400 +0.00(+0.00%)
Sep 13, 2019 0.0900 0.0950 0.0900 0.0950 381,963 +0.01(+5.56%)
Sep 12, 2019 0.0900 0.0950 0.0850 0.0900 415,252 +0.00(+5.88%)
Sep 11, 2019 0.0900 0.0900 0.0850 0.0850 61,500 -0.00(-5.56%)
Sep 10, 2019 0.0850 0.0900 0.0850 0.0900 340,050 +0.00(+0.00%)
Sep 09, 2019 0.1000 0.1000 0.0850 0.0900 1,292,800 -0.01(-10.00%)
Sep 06, 2019 0.0950 0.1000 0.0950 0.1000 255,000 +0.01(+5.26%)
Sep 05, 2019 0.0950 0.0950 0.0900 0.0950 1,003,314 +0.00(+0.00%)
Sep 04, 2019 0.1000 0.1000 0.0950 0.0950 64,550 -0.01(-5.00%)
Sep 03, 2019 0.1000 0.1000 0.1000 0.1000 490,429 +0.00(+0.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 29, 2019 0.1000 0.1000 0.0900 0.1000 705,600 +0.00(+0.00%)
Aug 28, 2019 0.1050 0.1050 0.0950 0.1000 566,900 +0.00(+0.00%)
Aug 27, 2019 0.1000 0.1100 0.0950 0.1000 1,981,550 +0.01(+5.26%)
Aug 26, 2019 0.1000 0.1050 0.0950 0.0950 703,500 -0.01(-5.00%)
Aug 23, 2019 0.0950 0.1000 0.0900 0.1000 2,523,000 +0.01(+11.11%)
Aug 22, 2019 0.0950 0.1000 0.0900 0.0900 965,292 -0.01(-5.26%)
Aug 21, 2019 0.1000 0.1000 0.0950 0.0950 304,000 -0.01(-9.52%)
Aug 20, 2019 0.1050 0.1050 0.1000 0.1050 945,251 +0.00(+5.00%)
Aug 19, 2019 0.1150 0.1150 0.1000 0.1000 1,643,200 -0.01(-13.04%)
Aug 16, 2019 0.1100 0.1200 0.1050 0.1150 2,056,115 +0.01(+4.55%)
Aug 15, 2019 0.1000 0.1150 0.0900 0.1100 1,845,534 +0.01(+10.00%)
Aug 14, 2019 0.0900 0.1050 0.0900 0.1000 1,468,000 +0.01(+5.26%)
Aug 13, 2019 0.0900 0.1050 0.0900 0.0950 2,559,647 +0.01(+11.76%)
Aug 12, 2019 0.0800 0.0950 0.0800 0.0850 3,205,474 +0.01(+6.25%)
Aug 09, 2019 0.0850 0.0850 0.0800 0.0800 385,500 +0.00(+0.00%)
Aug 08, 2019 0.0750 0.0800 0.0750 0.0800 60,900 +0.01(+6.67%)
Aug 07, 2019 0.0750 0.0800 0.0750 0.0750 566,300 +0.00(+0.00%)
Aug 06, 2019 0.0750 0.0750 0.0700 0.0750 82,047 +0.00(+7.14%)
Aug 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 01, 2019 0.0750 0.0750 0.0700 0.0700 142,000 +0.00(+0.00%)
Jul 31, 2019 0.0750 0.0750 0.0700 0.0700 325,000 +0.00(+0.00%)
Jul 30, 2019 0.0750 0.0750 0.0700 0.0700 466,650 +0.00(+0.00%)
Jul 29, 2019 0.0850 0.0850 0.0700 0.0700 780,700 -0.01(-12.50%)
Jul 26, 2019 0.0850 0.0850 0.0800 0.0800 399,734 +0.00(+0.00%)
Jul 25, 2019 0.0850 0.0850 0.0800 0.0800 80,000 +0.00(+0.00%)
Jul 24, 2019 0.0900 0.0900 0.0800 0.0800 463,937 -0.01(-5.88%)
Jul 23, 2019 0.0900 0.0900 0.0850 0.0850 160,941 -0.00(-5.56%)
Jul 22, 2019 0.0850 0.0900 0.0850 0.0900 403,149 +0.00(+0.00%)
Jul 19, 2019 0.0950 0.0950 0.0900 0.0900 216,641 +0.00(+0.00%)
Jul 18, 2019 0.0850 0.0900 0.0850 0.0900 550,000 +0.00(+5.88%)
Jul 17, 2019 0.0750 0.0850 0.0700 0.0850 523,995 +0.01(+13.33%)
Jul 16, 2019 0.0850 0.0850 0.0750 0.0750 406,507 -0.01(-11.76%)
Jul 15, 2019 0.0850 0.0850 0.0850 0.0850 2,129 +0.00(+0.00%)
Jul 12, 2019 0.0900 0.0900 0.0850 0.0850 19,000 +0.00(+0.00%)
Jul 11, 2019 0.0900 0.0900 0.0850 0.0850 74,000 +0.00(+0.00%)
Jul 10, 2019 0.0850 0.0850 0.0800 0.0850 219,500 +0.00(+0.00%)
Jul 09, 2019 0.0850 0.0850 0.0800 0.0850 105,000 +0.00(+0.00%)
Jul 08, 2019 0.0900 0.0900 0.0850 0.0850 436,454 -0.01(-10.53%)
Jul 05, 2019 0.0900 0.0950 0.0850 0.0950 127,500 +0.01(+5.56%)
Jul 04, 2019 0.0900 0.0900 0.0900 0.0900 49,000 +0.00(+0.00%)
Jul 03, 2019 0.0850 0.0900 0.0850 0.0900 275,500 +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.