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 28, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 27, 2019 0.0950 0.0950 0.0950 0.0950 222,000 +0.00(+0.00%)
Jun 26, 2019 0.1050 0.1050 0.0950 0.0950 393,628 -0.01(-9.52%)
Jun 25, 2019 0.1100 0.1150 0.0950 0.1050 3,241,628 +0.01(+10.53%)
Jun 24, 2019 0.0850 0.0950 0.0850 0.0950 388,800 +0.01(+5.56%)
Jun 21, 2019 0.0900 0.0900 0.0850 0.0900 278,000 +0.01(+12.50%)
Jun 20, 2019 0.0800 0.0900 0.0800 0.0800 983,771 +0.00(+0.00%)
Jun 19, 2019 0.0850 0.0850 0.0800 0.0800 449,700 -0.01(-5.88%)
Jun 18, 2019 0.0900 0.0900 0.0850 0.0850 232,100 -0.00(-5.56%)
Jun 17, 2019 0.0950 0.0950 0.0900 0.0900 134,000 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.0900 0.0900 0.0900 126,120 +0.00(+5.88%)
Jun 13, 2019 0.1000 0.1000 0.0850 0.0850 256,000 -0.01(-10.53%)
Jun 12, 2019 0.1000 0.1000 0.0950 0.0950 237,554 +0.01(+5.56%)
Jun 11, 2019 0.0900 0.1000 0.0850 0.0900 466,500 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Jun 07, 2019 0.0900 0.0950 0.0850 0.0900 305,000 +0.00(+0.00%)
Jun 06, 2019 0.0900 0.0950 0.0850 0.0900 119,000 +0.00(+0.00%)
Jun 05, 2019 0.0850 0.0900 0.0800 0.0900 122,000 +0.01(+12.50%)
Jun 04, 2019 0.0850 0.0850 0.0800 0.0800 101,000 -0.01(-5.88%)
Jun 03, 2019 0.0800 0.0850 0.0800 0.0850 51,250 +0.00(+0.00%)
May 31, 2019 0.0850 0.0850 0.0850 0.0850 1,375 +0.01(+6.25%)
May 30, 2019 0.0850 0.0850 0.0800 0.0800 61,339 +0.00(+0.00%)
May 29, 2019 0.0850 0.0850 0.0750 0.0800 78,000 -0.01(-5.88%)
May 28, 2019 0.0800 0.0850 0.0800 0.0850 222,200 +0.01(+6.25%)
May 27, 2019 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
May 24, 2019 0.0800 0.0800 0.0800 0.0800 39,500 +0.00(+0.00%)
May 23, 2019 0.0800 0.0800 0.0750 0.0800 154,000 +0.00(+0.00%)
May 22, 2019 0.0850 0.0850 0.0800 0.0800 69,811 -0.01(-5.88%)
May 21, 2019 0.0900 0.0900 0.0850 0.0850 107,500 +0.00(+0.00%)
May 17, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 16, 2019 0.0850 0.0850 0.0750 0.0800 182,950 -0.01(-5.88%)
May 15, 2019 0.0900 0.0900 0.0850 0.0850 11,300 +0.00(+0.00%)
May 14, 2019 0.0900 0.0900 0.0850 0.0850 6,184 +0.00(+0.00%)
May 13, 2019 0.1000 0.1000 0.0850 0.0850 227,500 -0.01(-10.53%)
May 10, 2019 0.1000 0.1000 0.0900 0.0950 259,000 -0.01(-5.00%)
May 09, 2019 0.1000 0.1000 0.0950 0.1000 44,000 +0.01(+5.26%)
May 08, 2019 0.1000 0.1000 0.0950 0.0950 41,000 -0.01(-5.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
May 06, 2019 0.1000 0.1000 0.0950 0.0950 51,500 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.0950 0.0950 2,000 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.0950 0.0950 88,999 -0.01(-5.00%)
May 01, 2019 0.1050 0.1050 0.1000 0.1000 14,500 +0.00(+0.00%)
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%)
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.