Nexus Gold (TSV: NXS )

0.0550 CAD +0.0050 (+10.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.1000 0.1000 0.0950 0.1000 34,500 +0.00(+0.00%)
Apr 29, 2019 0.1000 0.1000 0.1000 0.1000 99,001 +0.00(+0.00%)
Apr 26, 2019 0.1000 0.1000 0.0950 0.1000 129,970 +0.01(+5.26%)
Apr 25, 2019 0.1000 0.1000 0.0950 0.0950 33,000 -0.01(-5.00%)
Apr 24, 2019 0.1050 0.1050 0.0950 0.1000 25,500 +0.00(+0.00%)
Apr 23, 2019 0.1100 0.1100 0.0950 0.1000 272,964 -0.01(-9.09%)
Apr 22, 2019 0.1100 0.1100 0.1100 0.1100 130,860 +0.00(+0.00%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 17, 2019 0.1100 0.1100 0.1050 0.1050 128,000 -0.01(-4.55%)
Apr 16, 2019 0.1100 0.1100 0.1100 0.1100 19,000 +0.00(+0.00%)
Apr 15, 2019 0.1100 0.1100 0.1100 0.1100 217,500 +0.01(+4.76%)
Apr 12, 2019 0.1100 0.1100 0.1050 0.1050 86,300 +0.00(+0.00%)
Apr 11, 2019 0.1050 0.1050 0.1050 0.1050 136,000 +0.00(+0.00%)
Apr 10, 2019 0.1050 0.1050 0.1050 0.1050 28,500 -0.01(-4.55%)
Apr 09, 2019 0.1100 0.1100 0.1050 0.1100 125,500 +0.00(+0.00%)
Apr 08, 2019 0.1050 0.1100 0.1050 0.1100 188,100 +0.00(+0.00%)
Apr 05, 2019 0.1100 0.1100 0.1050 0.1100 234,750 +0.00(+0.00%)
Apr 04, 2019 0.1150 0.1150 0.1050 0.1100 174,000 +0.00(+0.00%)
Apr 03, 2019 0.1150 0.1150 0.1100 0.1100 149,500 +0.00(+0.00%)
Apr 02, 2019 0.1150 0.1150 0.1100 0.1100 144,771 +0.00(+0.00%)
Apr 01, 2019 0.1100 0.1200 0.1100 0.1100 350,434 +0.00(+0.00%)
Mar 29, 2019 0.1150 0.1150 0.1100 0.1100 217,450 -0.01(-4.35%)
Mar 28, 2019 0.1200 0.1200 0.1150 0.1150 439,729 -0.01(-8.00%)
Mar 27, 2019 0.1200 0.1250 0.1200 0.1250 143,805 +0.01(+4.17%)
Mar 26, 2019 0.1250 0.1250 0.1150 0.1200 515,800 +0.00(+0.00%)
Mar 25, 2019 0.1250 0.1250 0.1200 0.1200 412,335 +0.00(+0.00%)
Mar 22, 2019 0.1250 0.1250 0.1200 0.1200 189,500 -0.01(-4.00%)
Mar 21, 2019 0.1250 0.1250 0.1200 0.1250 432,000 +0.00(+0.00%)
Mar 20, 2019 0.1250 0.1250 0.1200 0.1250 557,500 +0.00(+0.00%)
Mar 19, 2019 0.1300 0.1300 0.1200 0.1250 956,600 +0.00(+0.00%)
Mar 18, 2019 0.1300 0.1300 0.1200 0.1250 274,700 +0.00(+0.00%)
Mar 15, 2019 0.1300 0.1300 0.1250 0.1250 263,000 +0.00(+0.00%)
Mar 14, 2019 0.1300 0.1300 0.1250 0.1250 80,700 -0.01(-3.85%)
Mar 13, 2019 0.1300 0.1300 0.1300 0.1300 91,099 +0.01(+4.00%)
Mar 12, 2019 0.1300 0.1300 0.1250 0.1250 211,000 -0.01(-3.85%)
Mar 11, 2019 0.1400 0.1400 0.1300 0.1300 151,500 -0.01(-3.70%)
Mar 08, 2019 0.1350 0.1400 0.1350 0.1350 201,700 +0.00(+0.00%)
Mar 07, 2019 0.1250 0.1350 0.1250 0.1350 764,451 +0.01(+8.00%)
Mar 06, 2019 0.1250 0.1250 0.1200 0.1250 155,400 +0.00(+0.00%)
Mar 05, 2019 0.1300 0.1300 0.1250 0.1250 191,500 -0.01(-3.85%)
Mar 04, 2019 0.1250 0.1300 0.1200 0.1300 96,511 +0.00(+0.00%)
Mar 01, 2019 0.1300 0.1300 0.1250 0.1300 48,300 +0.01(+4.00%)
Feb 28, 2019 0.1300 0.1300 0.1250 0.1250 225,500 -0.01(-3.85%)
Feb 27, 2019 0.1300 0.1400 0.1300 0.1300 453,700 +0.00(+0.00%)
Feb 26, 2019 0.1300 0.1350 0.1250 0.1300 272,200 +0.00(+0.00%)
Feb 25, 2019 0.1350 0.1350 0.1300 0.1300 392,755 +0.00(+0.00%)
Feb 22, 2019 0.1350 0.1350 0.1250 0.1300 551,343 +0.00(+0.00%)
Feb 21, 2019 0.1350 0.1350 0.1250 0.1300 696,500 -0.01(-3.70%)
Feb 20, 2019 0.1550 0.1650 0.1350 0.1350 1,785,518 -0.01(-10.00%)
Feb 19, 2019 0.1550 0.1800 0.1500 0.1500 2,109,982 +0.01(+7.14%)
Feb 15, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 14, 2019 0.1300 0.1450 0.1250 0.1300 1,885,075 +0.01(+8.33%)
Feb 13, 2019 0.1250 0.1250 0.1150 0.1200 760,500 +0.00(+0.00%)
Feb 12, 2019 0.1200 0.1250 0.1200 0.1200 458,000 +0.00(+0.00%)
Feb 11, 2019 0.1250 0.1250 0.1150 0.1200 201,110 +0.00(+0.00%)
Feb 08, 2019 0.1200 0.1250 0.1200 0.1200 95,100 +0.00(+0.00%)
Feb 07, 2019 0.1200 0.1250 0.1200 0.1200 91,000 +0.00(+0.00%)
Feb 06, 2019 0.1250 0.1400 0.1200 0.1200 319,764 -0.01(-4.00%)
Feb 05, 2019 0.1250 0.1250 0.1250 0.1250 50,500 +0.00(+0.00%)
Feb 04, 2019 0.1300 0.1300 0.1150 0.1250 86,144 -0.01(-3.85%)
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.