Nexus Gold (TSV: NXS )

0.0500 CAD UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.1150 0.1150 0.1100 0.1100 217,450 -0.01(-4.35%)
Mar 28, 2019 0.1200 0.1200 0.1150 0.1150 439,729 -0.01(-8.00%)
Mar 27, 2019 0.1200 0.1250 0.1200 0.1250 143,805 +0.01(+4.17%)
Mar 26, 2019 0.1250 0.1250 0.1150 0.1200 515,800 +0.00(+0.00%)
Mar 25, 2019 0.1250 0.1250 0.1200 0.1200 412,335 +0.00(+0.00%)
Mar 22, 2019 0.1250 0.1250 0.1200 0.1200 189,500 -0.01(-4.00%)
Mar 21, 2019 0.1250 0.1250 0.1200 0.1250 432,000 +0.00(+0.00%)
Mar 20, 2019 0.1250 0.1250 0.1200 0.1250 557,500 +0.00(+0.00%)
Mar 19, 2019 0.1300 0.1300 0.1200 0.1250 956,600 +0.00(+0.00%)
Mar 18, 2019 0.1300 0.1300 0.1200 0.1250 274,700 +0.00(+0.00%)
Mar 15, 2019 0.1300 0.1300 0.1250 0.1250 263,000 +0.00(+0.00%)
Mar 14, 2019 0.1300 0.1300 0.1250 0.1250 80,700 -0.01(-3.85%)
Mar 13, 2019 0.1300 0.1300 0.1300 0.1300 91,099 +0.01(+4.00%)
Mar 12, 2019 0.1300 0.1300 0.1250 0.1250 211,000 -0.01(-3.85%)
Mar 11, 2019 0.1400 0.1400 0.1300 0.1300 151,500 -0.01(-3.70%)
Mar 08, 2019 0.1350 0.1400 0.1350 0.1350 201,700 +0.00(+0.00%)
Mar 07, 2019 0.1250 0.1350 0.1250 0.1350 764,451 +0.01(+8.00%)
Mar 06, 2019 0.1250 0.1250 0.1200 0.1250 155,400 +0.00(+0.00%)
Mar 05, 2019 0.1300 0.1300 0.1250 0.1250 191,500 -0.01(-3.85%)
Mar 04, 2019 0.1250 0.1300 0.1200 0.1300 96,511 +0.00(+0.00%)
Mar 01, 2019 0.1300 0.1300 0.1250 0.1300 48,300 +0.01(+4.00%)
Feb 28, 2019 0.1300 0.1300 0.1250 0.1250 225,500 -0.01(-3.85%)
Feb 27, 2019 0.1300 0.1400 0.1300 0.1300 453,700 +0.00(+0.00%)
Feb 26, 2019 0.1300 0.1350 0.1250 0.1300 272,200 +0.00(+0.00%)
Feb 25, 2019 0.1350 0.1350 0.1300 0.1300 392,755 +0.00(+0.00%)
Feb 22, 2019 0.1350 0.1350 0.1250 0.1300 551,343 +0.00(+0.00%)
Feb 21, 2019 0.1350 0.1350 0.1250 0.1300 696,500 -0.01(-3.70%)
Feb 20, 2019 0.1550 0.1650 0.1350 0.1350 1,785,518 -0.01(-10.00%)
Feb 19, 2019 0.1550 0.1800 0.1500 0.1500 2,109,982 +0.01(+7.14%)
Feb 15, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 14, 2019 0.1300 0.1450 0.1250 0.1300 1,885,075 +0.01(+8.33%)
Feb 13, 2019 0.1250 0.1250 0.1150 0.1200 760,500 +0.00(+0.00%)
Feb 12, 2019 0.1200 0.1250 0.1200 0.1200 458,000 +0.00(+0.00%)
Feb 11, 2019 0.1250 0.1250 0.1150 0.1200 201,110 +0.00(+0.00%)
Feb 08, 2019 0.1200 0.1250 0.1200 0.1200 95,100 +0.00(+0.00%)
Feb 07, 2019 0.1200 0.1250 0.1200 0.1200 91,000 +0.00(+0.00%)
Feb 06, 2019 0.1250 0.1400 0.1200 0.1200 319,764 -0.01(-4.00%)
Feb 05, 2019 0.1250 0.1250 0.1250 0.1250 50,500 +0.00(+0.00%)
Feb 04, 2019 0.1300 0.1300 0.1150 0.1250 86,144 -0.01(-3.85%)
Feb 01, 2019 0.1250 0.1300 0.1200 0.1300 76,100 +0.00(+0.00%)
Jan 31, 2019 0.1300 0.1300 0.1200 0.1300 340,758 +0.00(+0.00%)
Jan 30, 2019 0.1100 0.1300 0.1050 0.1300 280,119 +0.03(+30.00%)
Jan 29, 2019 0.1250 0.1250 0.1000 0.1000 429,955 -0.02(-20.00%)
Jan 28, 2019 0.1250 0.1250 0.1200 0.1250 112,700 +0.00(+0.00%)
Jan 25, 2019 0.1250 0.1250 0.1250 0.1250 35,000 +0.01(+4.17%)
Jan 24, 2019 0.1250 0.1250 0.1200 0.1200 52,550 -0.01(-4.00%)
Jan 23, 2019 0.1200 0.1250 0.1200 0.1250 86,500 +0.01(+4.17%)
Jan 22, 2019 0.1350 0.1350 0.1200 0.1200 31,230 -0.02(-11.11%)
Jan 21, 2019 0.1300 0.1350 0.1300 0.1350 30,000 +0.01(+3.85%)
Jan 18, 2019 0.1300 0.1300 0.1200 0.1300 385,998 +0.01(+4.00%)
Jan 17, 2019 0.1300 0.1300 0.1250 0.1250 122,000 -0.01(-7.41%)
Jan 16, 2019 0.1350 0.1350 0.1300 0.1350 123,920 +0.01(+3.85%)
Jan 15, 2019 0.1500 0.1500 0.1200 0.1300 502,600 -0.02(-13.33%)
Jan 14, 2019 0.1450 0.1500 0.1400 0.1500 534,908 +0.01(+11.11%)
Jan 11, 2019 0.1250 0.1450 0.1200 0.1350 1,308,910 +0.03(+22.73%)
Jan 10, 2019 0.1200 0.1200 0.1100 0.1100 28,500 +0.00(+0.00%)
Jan 09, 2019 0.1150 0.1150 0.1100 0.1100 108,320 +0.00(+0.00%)
Jan 08, 2019 0.1000 0.1150 0.1000 0.1100 465,000 +0.01(+10.00%)
Jan 07, 2019 0.1100 0.1100 0.1000 0.1000 55,000 -0.01(-9.09%)
Jan 04, 2019 0.1200 0.1200 0.1100 0.1100 91,000 +0.01(+10.00%)
Jan 03, 2019 0.1150 0.1200 0.1000 0.1000 160,700 -0.01(-9.09%)
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.