Nexus Gold (TSV: NXS )

0.0600 CAD -0.0050 (-7.69%)
Streaming Delayed Price Updated: 2:10 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.0700 0.0700 0.0650 0.0650 800,058 -0.01(-13.33%)
Feb 25, 2021 0.0700 0.0750 0.0700 0.0750 155,550 +0.00(+0.00%)
Feb 24, 2021 0.0750 0.0750 0.0700 0.0750 79,999 +0.00(+0.00%)
Feb 23, 2021 0.0750 0.0750 0.0750 0.0750 44,307 +0.00(+0.00%)
Feb 22, 2021 0.0750 0.0800 0.0700 0.0750 295,344 +0.00(+0.00%)
Feb 19, 2021 0.0700 0.0750 0.0700 0.0750 187,998 +0.00(+7.14%)
Feb 18, 2021 0.0700 0.0750 0.0700 0.0700 93,926 -0.00(-6.67%)
Feb 17, 2021 0.0800 0.0800 0.0700 0.0750 291,375 -0.01(-6.25%)
Feb 16, 2021 0.0750 0.0800 0.0700 0.0800 851,346 +0.01(+14.29%)
Feb 12, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2021 0.0700 0.0750 0.0700 0.0700 671,431 -0.00(-6.67%)
Feb 10, 2021 0.0750 0.0750 0.0700 0.0750 377,932 +0.00(+0.00%)
Feb 09, 2021 0.0800 0.0800 0.0750 0.0750 458,644 -0.01(-6.25%)
Feb 08, 2021 0.0750 0.0800 0.0700 0.0800 1,227,639 +0.01(+6.67%)
Feb 05, 2021 0.0750 0.0800 0.0750 0.0750 419,175 -0.01(-6.25%)
Feb 04, 2021 0.0750 0.0800 0.0750 0.0800 201,787 +0.01(+6.67%)
Feb 03, 2021 0.0850 0.0850 0.0750 0.0750 258,456 -0.01(-6.25%)
Feb 02, 2021 0.0850 0.0850 0.0800 0.0800 323,832 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.0850 0.0750 0.0800 2,027,450 +0.01(+6.67%)
Jan 29, 2021 0.0700 0.0750 0.0700 0.0750 1,039,150 +0.00(+7.14%)
Jan 28, 2021 0.0700 0.0750 0.0650 0.0700 1,484,463 +0.00(+0.00%)
Jan 27, 2021 0.0750 0.0800 0.0700 0.0700 1,224,006 -0.01(-12.50%)
Jan 26, 2021 0.0900 0.0900 0.0750 0.0800 2,600,297 -0.01(-11.11%)
Jan 25, 2021 0.0800 0.0900 0.0800 0.0900 2,355,280 +0.01(+12.50%)
Jan 22, 2021 0.0800 0.0800 0.0700 0.0800 838,198 +0.00(+0.00%)
Jan 21, 2021 0.0800 0.0800 0.0750 0.0800 348,320 +0.00(+0.00%)
Jan 20, 2021 0.0750 0.0800 0.0700 0.0800 788,836 +0.00(+0.00%)
Jan 19, 2021 0.0750 0.0800 0.0750 0.0800 605,015 +0.00(+0.00%)
Jan 18, 2021 0.0750 0.0800 0.0750 0.0800 746,698 +0.01(+14.29%)
Jan 15, 2021 0.0750 0.0800 0.0700 0.0700 613,737 -0.00(-6.67%)
Jan 14, 2021 0.0800 0.0800 0.0750 0.0750 556,479 +0.00(+0.00%)
Jan 13, 2021 0.0750 0.0800 0.0750 0.0750 371,802 -0.01(-6.25%)
Jan 12, 2021 0.0750 0.0800 0.0700 0.0800 1,227,630 +0.00(+0.00%)
Jan 11, 2021 0.0750 0.0800 0.0750 0.0800 463,085 +0.00(+0.00%)
Jan 08, 2021 0.0800 0.0850 0.0750 0.0800 2,108,428 -0.01(-11.11%)
Jan 07, 2021 0.0850 0.0900 0.0850 0.0900 1,494,829 +0.00(+5.88%)
Jan 06, 2021 0.0850 0.0850 0.0800 0.0850 1,572,064 -0.00(-5.56%)
Jan 05, 2021 0.0900 0.0900 0.0850 0.0900 519,599 +0.00(+0.00%)
Jan 04, 2021 0.0800 0.0900 0.0800 0.0900 1,263,416 +0.01(+12.50%)
Dec 31, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 30, 2020 0.0800 0.0850 0.0750 0.0750 1,227,461 -0.01(-6.25%)
Dec 29, 2020 0.0850 0.0900 0.0800 0.0800 1,430,742 -0.01(-11.11%)
Dec 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 23, 2020 0.0850 0.0900 0.0800 0.0900 2,574,795 +0.00(+5.88%)
Dec 22, 2020 0.0750 0.0900 0.0750 0.0850 6,586,541 +0.01(+21.43%)
Dec 21, 2020 0.0650 0.0700 0.0600 0.0700 1,876,802 +0.01(+16.67%)
Dec 18, 2020 0.0650 0.0650 0.0600 0.0600 241,606 -0.01(-7.69%)
Dec 17, 2020 0.0600 0.0650 0.0600 0.0650 1,110,889 +0.01(+18.18%)
Dec 16, 2020 0.0600 0.0600 0.0550 0.0550 129,546 -0.00(-8.33%)
Dec 15, 2020 0.0600 0.0600 0.0550 0.0600 951,822 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0600 0.0550 0.0600 676,630 +0.00(+9.09%)
Dec 11, 2020 0.0550 0.0600 0.0550 0.0550 1,591,141 +0.00(+0.00%)
Dec 10, 2020 0.0600 0.0600 0.0550 0.0550 460,500 -0.00(-8.33%)
Dec 09, 2020 0.0600 0.0600 0.0550 0.0600 2,677,900 +0.00(+0.00%)
Dec 08, 2020 0.0600 0.0600 0.0550 0.0600 841,633 +0.00(+0.00%)
Dec 07, 2020 0.0600 0.0600 0.0550 0.0600 1,188,074 +0.00(+0.00%)
Dec 04, 2020 0.0550 0.0600 0.0550 0.0600 628,137 +0.00(+9.09%)
Dec 03, 2020 0.0550 0.0550 0.0550 0.0550 42,500 +0.00(+0.00%)
Dec 02, 2020 0.0600 0.0600 0.0550 0.0550 931,301 -0.00(-8.33%)
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.