Nexus Gold (TSV: NXS )

0.0900 CAD +0.0100 (+12.50%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

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.