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

Nexus Gold (TSV: NXS )

0.0550 CAD UNCHANGED
Streaming Delayed Price Updated: 12:49 PM EST, Nov 27, 2020 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 (%)
Nov 27, 2020 0.0550 0.0550 0.0500 0.0550 315,484 +0.00(+0.00%)
Nov 26, 2020 0.0500 0.0550 0.0500 0.0550 242,536 +0.00(+0.00%)
Nov 25, 2020 0.0550 0.0550 0.0500 0.0550 124,113 +0.00(+10.00%)
Nov 24, 2020 0.0500 0.0550 0.0500 0.0500 651,245 -0.00(-9.09%)
Nov 23, 2020 0.0550 0.0600 0.0550 0.0550 1,697,615 -0.00(-8.33%)
Nov 20, 2020 0.0600 0.0600 0.0550 0.0600 265,645 +0.00(+0.00%)
Nov 19, 2020 0.0600 0.0600 0.0550 0.0600 286,575 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0600 0.0600 0.0600 345,221 +0.00(+9.09%)
Nov 17, 2020 0.0600 0.0600 0.0550 0.0550 940,847 -0.00(-8.33%)
Nov 16, 2020 0.0650 0.0650 0.0600 0.0600 296,956 +0.00(+0.00%)
Nov 13, 2020 0.0650 0.0650 0.0600 0.0600 412,447 -0.01(-7.69%)
Nov 12, 2020 0.0650 0.0650 0.0600 0.0650 203,621 +0.00(+0.00%)
Nov 11, 2020 0.0650 0.0650 0.0600 0.0650 224,718 +0.01(+8.33%)
Nov 10, 2020 0.0600 0.0650 0.0600 0.0600 219,878 +0.00(+0.00%)
Nov 09, 2020 0.0650 0.0650 0.0600 0.0600 1,338,720 +0.00(+0.00%)
Nov 06, 2020 0.0600 0.0650 0.0550 0.0600 1,635,224 +0.00(+0.00%)
Nov 05, 2020 0.0600 0.0650 0.0550 0.0600 1,715,285 +0.00(+0.00%)
Nov 04, 2020 0.0550 0.0600 0.0550 0.0600 213,390 +0.00(+0.00%)
Nov 03, 2020 0.0550 0.0600 0.0500 0.0600 1,177,380 +0.00(+9.09%)
Nov 02, 2020 0.0550 0.0550 0.0500 0.0550 1,017,711 +0.00(+0.00%)
Oct 30, 2020 0.0550 0.0550 0.0500 0.0550 580,391 +0.00(+3.77%)
Oct 29, 2020 0.0550 0.0550 0.0500 0.0530 2,357,200 -0.00(-3.64%)
Oct 28, 2020 0.0600 0.0650 0.0550 0.0550 4,257,869 -0.00(-8.33%)
Oct 27, 2020 0.0700 0.0700 0.0600 0.0600 271,000 -0.01(-7.69%)
Oct 26, 2020 0.0650 0.0650 0.0650 0.0650 315,428 -0.01(-7.14%)
Oct 23, 2020 0.0700 0.0700 0.0650 0.0700 220,139 +0.01(+7.69%)
Oct 22, 2020 0.0650 0.0700 0.0650 0.0650 842,417 -0.01(-7.14%)
Oct 21, 2020 0.0650 0.0700 0.0650 0.0700 291,718 +0.01(+7.69%)
Oct 20, 2020 0.0700 0.0700 0.0650 0.0650 175,398 +0.00(+0.00%)
Oct 19, 2020 0.0700 0.0750 0.0650 0.0650 376,422 -0.01(-13.33%)
Oct 16, 2020 0.0750 0.0750 0.0700 0.0750 444,500 +0.00(+0.00%)
Oct 15, 2020 0.0700 0.0750 0.0700 0.0750 114,800 +0.00(+0.00%)
Oct 14, 2020 0.0700 0.0750 0.0700 0.0750 180,382 +0.00(+7.14%)
Oct 13, 2020 0.0700 0.0750 0.0700 0.0700 725,721 -0.00(-6.67%)
Oct 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 08, 2020 0.0700 0.0750 0.0700 0.0700 781,697 +0.00(+0.00%)
Oct 07, 2020 0.0700 0.0750 0.0650 0.0700 1,775,635 -0.00(-6.67%)
Oct 06, 2020 0.0800 0.0800 0.0750 0.0750 762,850 +0.00(+0.00%)
Oct 05, 2020 0.0750 0.0750 0.0750 0.0750 556,591 +0.00(+0.00%)
Oct 02, 2020 0.0800 0.0800 0.0750 0.0750 745,234 -0.01(-6.25%)
Oct 01, 2020 0.0750 0.0850 0.0700 0.0800 1,287,466 +0.01(+6.67%)
Sep 30, 2020 0.0750 0.0750 0.0700 0.0750 612,081 +0.00(+0.00%)
Sep 29, 2020 0.0750 0.0800 0.0750 0.0750 355,815 +0.00(+0.00%)
Sep 28, 2020 0.0800 0.0800 0.0750 0.0750 855,050 -0.01(-6.25%)
Sep 25, 2020 0.0800 0.0850 0.0800 0.0800 112,563 +0.00(+0.00%)
Sep 24, 2020 0.0750 0.0850 0.0750 0.0800 920,822 +0.00(+0.00%)
Sep 23, 2020 0.0850 0.0850 0.0800 0.0800 996,444 -0.01(-5.88%)
Sep 22, 2020 0.0850 0.0850 0.0800 0.0850 313,038 +0.00(+0.00%)
Sep 21, 2020 0.0850 0.0850 0.0800 0.0850 1,392,584 -0.00(-5.56%)
Sep 18, 2020 0.0950 0.0950 0.0900 0.0900 148,020 +0.00(+0.00%)
Sep 17, 2020 0.0950 0.0950 0.0900 0.0900 830,394 -0.01(-5.26%)
Sep 16, 2020 0.0900 0.0950 0.0900 0.0950 536,545 +0.01(+5.56%)
Sep 15, 2020 0.1000 0.1000 0.0900 0.0900 435,074 -0.01(-5.26%)
Sep 14, 2020 0.0900 0.1000 0.0900 0.0950 1,320,442 +0.01(+11.76%)
Sep 11, 2020 0.0900 0.0900 0.0850 0.0850 488,403 -0.00(-5.56%)
Sep 10, 2020 0.0800 0.0950 0.0800 0.0900 2,739,825 +0.01(+12.50%)
Sep 09, 2020 0.0900 0.0900 0.0800 0.0800 826,514 -0.01(-11.11%)
Sep 08, 2020 0.0900 0.0900 0.0800 0.0900 1,153,258 +0.00(+0.00%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 03, 2020 0.1050 0.1050 0.0800 0.0950 7,285,878 -0.01(-13.64%)
Sep 02, 2020 0.1150 0.1150 0.1050 0.1100 1,409,098 -0.01(-4.35%)
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.