Nexus Gold (TSV: NXS )

0.0500 CAD -0.0050 (-9.09%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.