Nexus Gold (TSV: NXS )

0.0500 CAD -0.0050 (-9.09%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.1050 0.1050 0.1000 0.1000 114,500 +0.00(+0.00%)
Nov 29, 2018 0.1050 0.1050 0.1000 0.1000 45,500 +0.00(+0.00%)
Nov 28, 2018 0.1000 0.1050 0.1000 0.1000 69,500 +0.00(+0.00%)
Nov 27, 2018 0.1050 0.1050 0.0950 0.1000 222,540 +0.00(+0.00%)
Nov 26, 2018 0.1050 0.1050 0.1000 0.1000 5,000 -0.00(-4.76%)
Nov 23, 2018 0.1100 0.1100 0.1050 0.1050 42,500 +0.00(+5.00%)
Nov 22, 2018 0.1000 0.1100 0.1000 0.1000 286,000 +0.00(+0.00%)
Nov 21, 2018 0.1000 0.1000 0.0950 0.1000 177,000 +0.01(+5.26%)
Nov 20, 2018 0.1100 0.1100 0.0950 0.0950 63,000 -0.01(-13.64%)
Nov 19, 2018 0.1100 0.1100 0.1000 0.1100 520,570 +0.01(+4.76%)
Nov 16, 2018 0.1150 0.1150 0.1050 0.1050 74,300 -0.01(-4.55%)
Nov 15, 2018 0.1150 0.1150 0.1100 0.1100 69,500 +0.00(+0.00%)
Nov 14, 2018 0.1150 0.1150 0.1100 0.1100 55,727 +0.00(+0.00%)
Nov 13, 2018 0.1100 0.1100 0.1050 0.1100 61,678 -0.01(-4.35%)
Nov 12, 2018 0.1300 0.1300 0.1150 0.1150 43,000 -0.00(-4.17%)
Nov 09, 2018 0.1100 0.1300 0.1100 0.1200 639,000 +0.01(+14.29%)
Nov 08, 2018 0.1100 0.1100 0.1050 0.1050 70,800 -0.01(-4.55%)
Nov 07, 2018 0.1200 0.1200 0.1100 0.1100 136,300 +0.00(+0.00%)
Nov 06, 2018 0.1100 0.1100 0.1100 0.1100 165,600 +0.00(+0.00%)
Nov 05, 2018 0.1150 0.1200 0.1050 0.1100 279,200 -0.01(-4.35%)
Nov 02, 2018 0.1100 0.1150 0.1100 0.1150 201,800 +0.00(+0.00%)
Nov 01, 2018 0.1100 0.1150 0.1050 0.1150 97,566 +0.01(+9.52%)
Oct 31, 2018 0.1100 0.1100 0.1050 0.1050 41,999 +0.00(+0.00%)
Oct 30, 2018 0.1100 0.1100 0.1050 0.1050 6,500 +0.00(+0.00%)
Oct 29, 2018 0.1100 0.1100 0.1050 0.1050 71,000 +0.00(+0.00%)
Oct 26, 2018 0.1150 0.1150 0.1050 0.1050 78,160 -0.01(-4.55%)
Oct 25, 2018 0.1150 0.1150 0.1100 0.1100 35,500 +0.00(+0.00%)
Oct 24, 2018 0.1100 0.1100 0.1100 0.1100 99,300 +0.01(+4.76%)
Oct 23, 2018 0.1150 0.1200 0.1050 0.1050 162,500 -0.01(-8.70%)
Oct 22, 2018 0.1300 0.1300 0.1150 0.1150 170,300 -0.01(-11.54%)
Oct 19, 2018 0.1300 0.1300 0.1300 0.1300 1,050 +0.00(+0.00%)
Oct 18, 2018 0.1250 0.1300 0.1200 0.1300 67,589 +0.01(+8.33%)
Oct 17, 2018 0.1250 0.1300 0.1200 0.1200 74,000 -0.01(-4.00%)
Oct 16, 2018 0.1300 0.1300 0.1250 0.1250 128,500 -0.01(-3.85%)
Oct 15, 2018 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Oct 12, 2018 0.1300 0.1300 0.1300 0.1300 33,500 +0.00(+0.00%)
Oct 11, 2018 0.1250 0.1300 0.1250 0.1300 139,700 +0.01(+4.00%)
Oct 10, 2018 0.1250 0.1300 0.1250 0.1250 91,281 +0.00(+0.00%)
Oct 09, 2018 0.1250 0.1250 0.1250 0.1250 59,650 +0.00(+0.00%)
Oct 05, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 04, 2018 0.1300 0.1300 0.1250 0.1300 103,500 +0.01(+4.00%)
Oct 03, 2018 0.1200 0.1250 0.1200 0.1250 332,500 +0.01(+4.17%)
Oct 02, 2018 0.1200 0.1300 0.1200 0.1200 38,220 +0.00(+0.00%)
Oct 01, 2018 0.1250 0.1250 0.1200 0.1200 119,700 -0.01(-4.00%)
Sep 28, 2018 0.1350 0.1400 0.1150 0.1250 839,400 -0.02(-13.79%)
Sep 27, 2018 0.1500 0.1500 0.1350 0.1450 84,865 +0.00(+0.00%)
Sep 26, 2018 0.1450 0.1450 0.1350 0.1450 36,200 +0.00(+3.57%)
Sep 25, 2018 0.1500 0.1500 0.1350 0.1400 357,929 -0.01(-6.67%)
Sep 24, 2018 0.1500 0.1600 0.1450 0.1500 97,201 +0.00(+0.00%)
Sep 21, 2018 0.1550 0.1600 0.1500 0.1500 90,620 -0.01(-3.23%)
Sep 20, 2018 0.1650 0.1750 0.1450 0.1550 430,500 -0.01(-6.06%)
Sep 19, 2018 0.1800 0.1800 0.1500 0.1650 458,466 -0.01(-5.71%)
Sep 18, 2018 0.1850 0.1850 0.1750 0.1750 194,200 -0.02(-7.89%)
Sep 17, 2018 0.2000 0.2000 0.1850 0.1900 70,500 +0.00(+0.00%)
Sep 14, 2018 0.2250 0.2250 0.1900 0.1900 711,500 -0.04(-15.56%)
Sep 13, 2018 0.2550 0.2550 0.2250 0.2250 216,500 -0.01(-6.25%)
Sep 12, 2018 0.2400 0.2400 0.2350 0.2400 30,000 +0.01(+2.13%)
Sep 11, 2018 0.2450 0.2450 0.2350 0.2350 31,157 -0.01(-4.08%)
Sep 10, 2018 0.2500 0.2550 0.2350 0.2450 180,848 +0.01(+4.26%)
Sep 07, 2018 0.2550 0.2550 0.2350 0.2350 87,500 -0.02(-6.00%)
Sep 06, 2018 0.2700 0.2750 0.2500 0.2500 123,000 -0.02(-5.66%)
Sep 05, 2018 0.2500 0.2800 0.2500 0.2650 215,405 +0.02(+6.00%)
Sep 04, 2018 0.2450 0.2500 0.2300 0.2500 219,430 +0.02(+11.11%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Aug 30, 2018 0.2200 0.2500 0.2200 0.2350 163,300 +0.02(+9.30%)
Aug 29, 2018 0.2200 0.2250 0.2150 0.2150 59,500 +0.00(+0.00%)
Aug 28, 2018 0.2200 0.2300 0.2100 0.2150 38,500 +0.00(+0.00%)
Aug 27, 2018 0.2350 0.2350 0.2100 0.2150 116,500 -0.01(-2.27%)
Aug 24, 2018 0.2400 0.2400 0.2200 0.2200 8,500 -0.01(-4.35%)
Aug 23, 2018 0.2400 0.2400 0.2300 0.2300 62,500 +0.00(+0.00%)
Aug 22, 2018 0.2250 0.2300 0.2250 0.2300 32,000 +0.02(+6.98%)
Aug 21, 2018 0.2400 0.2400 0.2100 0.2150 139,200 -0.01(-4.44%)
Aug 20, 2018 0.2400 0.2400 0.2250 0.2250 2,000 +0.01(+2.27%)
Aug 17, 2018 0.2400 0.2400 0.2200 0.2200 16,600 -0.02(-8.33%)
Aug 16, 2018 0.2400 0.2400 0.2400 0.2400 12,000 +0.01(+4.35%)
Aug 15, 2018 0.2450 0.2450 0.2300 0.2300 1,000 +0.01(+4.55%)
Aug 14, 2018 0.2500 0.2500 0.2200 0.2200 83,109 -0.02(-8.33%)
Aug 13, 2018 0.2600 0.2600 0.2400 0.2400 26,500 -0.01(-4.00%)
Aug 10, 2018 0.2350 0.2500 0.2300 0.2500 28,150 +0.02(+6.38%)
Aug 09, 2018 0.2800 0.2800 0.2350 0.2350 101,499 -0.04(-12.96%)
Aug 08, 2018 0.2800 0.2800 0.2700 0.2700 1,000 +0.02(+8.00%)
Aug 07, 2018 0.2500 0.2500 0.2500 0.2500 33,000 -0.01(-3.85%)
Aug 03, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 02, 2018 0.2850 0.2850 0.2500 0.2500 10,800 -0.01(-1.96%)
Aug 01, 2018 0.2900 0.2900 0.2550 0.2550 9,500 -0.01(-1.92%)
Jul 31, 2018 0.2600 0.2600 0.2450 0.2600 88,200 +0.01(+1.96%)
Jul 30, 2018 0.2750 0.2750 0.2550 0.2550 57,000 -0.02(-7.27%)
Jul 27, 2018 0.2800 0.2800 0.2600 0.2750 55,000 -0.01(-1.79%)
Jul 26, 2018 0.2800 0.2800 0.2800 0.2800 10,628 +0.00(+0.00%)
Jul 25, 2018 0.2800 0.2800 0.2700 0.2800 9,700 +0.00(+0.00%)
Jul 24, 2018 0.2800 0.2800 0.2700 0.2800 14,500 +0.01(+1.82%)
Jul 23, 2018 0.2850 0.2900 0.2750 0.2750 87,580 -0.02(-8.33%)
Jul 20, 2018 0.3100 0.3100 0.3000 0.3000 25,000 +0.00(+0.00%)
Jul 19, 2018 0.3000 0.3000 0.2800 0.3000 22,542 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3100 0.2850 0.3000 104,500 -0.01(-1.64%)
Jul 17, 2018 0.3050 0.3050 0.3050 0.3050 15,013 +0.00(+0.00%)
Jul 16, 2018 0.3050 0.3150 0.3050 0.3050 24,900 +0.00(+0.00%)
Jul 13, 2018 0.3200 0.3200 0.3050 0.3050 44,400 -0.01(-1.61%)
Jul 12, 2018 0.3150 0.3150 0.3100 0.3100 19,880 -0.01(-3.13%)
Jul 11, 2018 0.3100 0.3200 0.3100 0.3200 19,500 +0.01(+3.23%)
Jul 10, 2018 0.3200 0.3200 0.3100 0.3100 23,500 -0.01(-1.59%)
Jul 09, 2018 0.3350 0.3350 0.3150 0.3150 37,730 -0.03(-10.00%)
Jul 06, 2018 0.3450 0.3500 0.3450 0.3500 32,500 +0.00(+0.00%)
Jul 04, 2018 0.3500 0.3500 0.3500 200 -0.01(-1.41%)
Jul 03, 2018 0.3400 0.3600 0.3300 0.3550 167,500 +0.02(+5.97%)
Jun 29, 2018 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Jun 28, 2018 0.3550 0.3550 0.3450 0.3450 13,977 -0.01(-2.82%)
Jun 27, 2018 0.3500 0.3550 0.3500 0.3550 31,000 +0.02(+5.97%)
Jun 26, 2018 0.3500 0.3500 0.3350 0.3350 11,500 -0.02(-6.94%)
Jun 22, 2018 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jun 20, 2018 0.3650 0.3650 0.3650 200 +0.02(+4.29%)
Jun 19, 2018 0.3500 0.3650 0.3000 0.3500 54,562 +0.00(+0.00%)
Jun 18, 2018 0.3250 0.3500 0.3200 0.3500 35,500 +0.02(+6.06%)
Jun 15, 2018 0.3650 0.3250 0.3300 37,000 -0.02(-5.71%)
Jun 14, 2018 0.3550 0.3600 0.3500 0.3500 35,940 +0.01(+1.45%)
Jun 13, 2018 0.3350 0.3500 0.3350 0.3450 48,800 +0.01(+2.99%)
Jun 12, 2018 0.3500 0.3500 0.3350 0.3350 17,060 -0.01(-1.47%)
Jun 11, 2018 0.3500 0.3550 0.3400 0.3400 81,050 +0.00(+0.00%)
Jun 08, 2018 0.3400 0.3400 0.3400 0.3400 6,400 +0.00(+0.00%)
Jun 07, 2018 0.3300 0.3400 0.3300 0.3400 5,400 +0.01(+3.03%)
Jun 06, 2018 0.3350 0.3450 0.3300 0.3300 36,997 -0.01(-1.49%)
Jun 05, 2018 0.3300 0.3350 0.3300 0.3350 14,500 +0.01(+1.52%)
Jun 04, 2018 0.3100 0.3300 0.3000 0.3300 74,850 +0.01(+3.13%)
Jun 01, 2018 0.3200 0.3200 0.3200 0.3200 2,000 -0.01(-1.54%)
May 31, 2018 0.3100 0.3400 0.3100 0.3250 9,800 -0.01(-1.52%)
May 29, 2018 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
May 28, 2018 0.3100 0.3100 0.3000 0.3100 46,200 -0.02(-6.06%)
May 25, 2018 0.3300 0.3400 0.3300 0.3300 22,000 +0.00(+0.00%)
May 24, 2018 0.3250 0.3500 0.3200 0.3300 291,685 +0.02(+4.76%)
May 23, 2018 0.3150 0.3150 0.3150 0.3150 8,500 +0.01(+1.61%)
May 22, 2018 0.3050 0.3100 0.3050 0.3100 5,100 +0.01(+1.64%)
May 18, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
May 17, 2018 0.3100 0.3100 0.3050 0.3050 43,000 +0.00(+0.00%)
May 16, 2018 0.3050 0.3200 0.3050 0.3050 23,500 -0.01(-1.61%)
May 15, 2018 0.3100 0.3100 0.3100 0.3100 8,000 -0.01(-1.59%)
May 14, 2018 0.3200 0.3250 0.3150 0.3150 18,000 +0.00(+0.00%)
May 11, 2018 0.3250 0.3500 0.3150 0.3150 59,188 +0.01(+1.61%)
May 10, 2018 0.2600 0.3100 0.2600 0.3100 43,500 +0.05(+19.23%)
May 09, 2018 0.2600 0.2600 0.2550 0.2600 11,000 +0.01(+1.96%)
May 08, 2018 0.2400 0.2550 0.2400 0.2550 14,020 +0.02(+8.51%)
May 07, 2018 0.2450 0.2450 0.2350 0.2350 26,390 -0.02(-6.00%)
May 04, 2018 0.2500 0.2500 0.2450 0.2500 30,840 +0.01(+2.04%)
May 03, 2018 0.2200 0.2450 0.2200 0.2450 50,310 +0.02(+11.36%)
May 02, 2018 0.2050 0.2200 0.2050 0.2200 54,160 +0.01(+2.33%)
May 01, 2018 0.2050 0.2150 0.2050 0.2150 14,500 +0.01(+4.88%)
Apr 30, 2018 0.1950 0.2050 0.1900 0.2050 168,870 +0.00(+2.50%)
Apr 27, 2018 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Apr 26, 2018 0.2000 0.2000 0.1900 0.2000 51,380 +0.01(+5.26%)
Apr 25, 2018 0.1950 0.1950 0.1900 0.1900 54,500 +0.00(+0.00%)
Apr 24, 2018 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-5.00%)
Apr 23, 2018 0.2000 0.2000 0.1900 0.2000 53,401 +0.01(+2.56%)
Apr 20, 2018 0.2200 0.2200 0.1950 0.1950 25,307 -0.02(-11.36%)
Apr 19, 2018 0.2200 0.2200 0.2200 0.2200 9,257 +0.00(+0.00%)
Apr 18, 2018 0.2200 0.2300 0.2200 0.2200 45,200 +0.00(+0.00%)
Apr 17, 2018 0.2000 0.2200 0.2000 0.2200 63,200 +0.02(+10.00%)
Apr 16, 2018 0.1950 0.2000 0.1850 0.2000 278,467 -0.02(-11.11%)
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.