Nexus Gold (TSV: NXS )

0.0550 CAD UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2019 0.0950 0.0950 0.0900 0.0900 272,000 +0.00(+0.00%)
Jun 28, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 27, 2019 0.0950 0.0950 0.0950 0.0950 222,000 +0.00(+0.00%)
Jun 26, 2019 0.1050 0.1050 0.0950 0.0950 393,628 -0.01(-9.52%)
Jun 25, 2019 0.1100 0.1150 0.0950 0.1050 3,241,628 +0.01(+10.53%)
Jun 24, 2019 0.0850 0.0950 0.0850 0.0950 388,800 +0.01(+5.56%)
Jun 21, 2019 0.0900 0.0900 0.0850 0.0900 278,000 +0.01(+12.50%)
Jun 20, 2019 0.0800 0.0900 0.0800 0.0800 983,771 +0.00(+0.00%)
Jun 19, 2019 0.0850 0.0850 0.0800 0.0800 449,700 -0.01(-5.88%)
Jun 18, 2019 0.0900 0.0900 0.0850 0.0850 232,100 -0.00(-5.56%)
Jun 17, 2019 0.0950 0.0950 0.0900 0.0900 134,000 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.0900 0.0900 0.0900 126,120 +0.00(+5.88%)
Jun 13, 2019 0.1000 0.1000 0.0850 0.0850 256,000 -0.01(-10.53%)
Jun 12, 2019 0.1000 0.1000 0.0950 0.0950 237,554 +0.01(+5.56%)
Jun 11, 2019 0.0900 0.1000 0.0850 0.0900 466,500 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Jun 07, 2019 0.0900 0.0950 0.0850 0.0900 305,000 +0.00(+0.00%)
Jun 06, 2019 0.0900 0.0950 0.0850 0.0900 119,000 +0.00(+0.00%)
Jun 05, 2019 0.0850 0.0900 0.0800 0.0900 122,000 +0.01(+12.50%)
Jun 04, 2019 0.0850 0.0850 0.0800 0.0800 101,000 -0.01(-5.88%)
Jun 03, 2019 0.0800 0.0850 0.0800 0.0850 51,250 +0.00(+0.00%)
May 31, 2019 0.0850 0.0850 0.0850 0.0850 1,375 +0.01(+6.25%)
May 30, 2019 0.0850 0.0850 0.0800 0.0800 61,339 +0.00(+0.00%)
May 29, 2019 0.0850 0.0850 0.0750 0.0800 78,000 -0.01(-5.88%)
May 28, 2019 0.0800 0.0850 0.0800 0.0850 222,200 +0.01(+6.25%)
May 27, 2019 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
May 24, 2019 0.0800 0.0800 0.0800 0.0800 39,500 +0.00(+0.00%)
May 23, 2019 0.0800 0.0800 0.0750 0.0800 154,000 +0.00(+0.00%)
May 22, 2019 0.0850 0.0850 0.0800 0.0800 69,811 -0.01(-5.88%)
May 21, 2019 0.0900 0.0900 0.0850 0.0850 107,500 +0.00(+0.00%)
May 17, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 16, 2019 0.0850 0.0850 0.0750 0.0800 182,950 -0.01(-5.88%)
May 15, 2019 0.0900 0.0900 0.0850 0.0850 11,300 +0.00(+0.00%)
May 14, 2019 0.0900 0.0900 0.0850 0.0850 6,184 +0.00(+0.00%)
May 13, 2019 0.1000 0.1000 0.0850 0.0850 227,500 -0.01(-10.53%)
May 10, 2019 0.1000 0.1000 0.0900 0.0950 259,000 -0.01(-5.00%)
May 09, 2019 0.1000 0.1000 0.0950 0.1000 44,000 +0.01(+5.26%)
May 08, 2019 0.1000 0.1000 0.0950 0.0950 41,000 -0.01(-5.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
May 06, 2019 0.1000 0.1000 0.0950 0.0950 51,500 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.0950 0.0950 2,000 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.0950 0.0950 88,999 -0.01(-5.00%)
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.