Nexus Gold (TSV: NXS )

0.0600 CAD +0.0050 (+9.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 0.1200 0.1200 0.1100 0.1150 601,379 -0.00(-4.17%)
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%)
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.