Nexus Gold (TSV: NXS )

0.0550 CAD -0.0050 (-8.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.1350 0.1400 0.1150 0.1250 839,400 -0.02(-13.79%)
Sep 27, 2018 0.1500 0.1500 0.1350 0.1450 84,865 +0.00(+0.00%)
Sep 26, 2018 0.1450 0.1450 0.1350 0.1450 36,200 +0.00(+3.57%)
Sep 25, 2018 0.1500 0.1500 0.1350 0.1400 357,929 -0.01(-6.67%)
Sep 24, 2018 0.1500 0.1600 0.1450 0.1500 97,201 +0.00(+0.00%)
Sep 21, 2018 0.1550 0.1600 0.1500 0.1500 90,620 -0.01(-3.23%)
Sep 20, 2018 0.1650 0.1750 0.1450 0.1550 430,500 -0.01(-6.06%)
Sep 19, 2018 0.1800 0.1800 0.1500 0.1650 458,466 -0.01(-5.71%)
Sep 18, 2018 0.1850 0.1850 0.1750 0.1750 194,200 -0.02(-7.89%)
Sep 17, 2018 0.2000 0.2000 0.1850 0.1900 70,500 +0.00(+0.00%)
Sep 14, 2018 0.2250 0.2250 0.1900 0.1900 711,500 -0.04(-15.56%)
Sep 13, 2018 0.2550 0.2550 0.2250 0.2250 216,500 -0.01(-6.25%)
Sep 12, 2018 0.2400 0.2400 0.2350 0.2400 30,000 +0.01(+2.13%)
Sep 11, 2018 0.2450 0.2450 0.2350 0.2350 31,157 -0.01(-4.08%)
Sep 10, 2018 0.2500 0.2550 0.2350 0.2450 180,848 +0.01(+4.26%)
Sep 07, 2018 0.2550 0.2550 0.2350 0.2350 87,500 -0.02(-6.00%)
Sep 06, 2018 0.2700 0.2750 0.2500 0.2500 123,000 -0.02(-5.66%)
Sep 05, 2018 0.2500 0.2800 0.2500 0.2650 215,405 +0.02(+6.00%)
Sep 04, 2018 0.2450 0.2500 0.2300 0.2500 219,430 +0.02(+11.11%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Aug 30, 2018 0.2200 0.2500 0.2200 0.2350 163,300 +0.02(+9.30%)
Aug 29, 2018 0.2200 0.2250 0.2150 0.2150 59,500 +0.00(+0.00%)
Aug 28, 2018 0.2200 0.2300 0.2100 0.2150 38,500 +0.00(+0.00%)
Aug 27, 2018 0.2350 0.2350 0.2100 0.2150 116,500 -0.01(-2.27%)
Aug 24, 2018 0.2400 0.2400 0.2200 0.2200 8,500 -0.01(-4.35%)
Aug 23, 2018 0.2400 0.2400 0.2300 0.2300 62,500 +0.00(+0.00%)
Aug 22, 2018 0.2250 0.2300 0.2250 0.2300 32,000 +0.02(+6.98%)
Aug 21, 2018 0.2400 0.2400 0.2100 0.2150 139,200 -0.01(-4.44%)
Aug 20, 2018 0.2400 0.2400 0.2250 0.2250 2,000 +0.01(+2.27%)
Aug 17, 2018 0.2400 0.2400 0.2200 0.2200 16,600 -0.02(-8.33%)
Aug 16, 2018 0.2400 0.2400 0.2400 0.2400 12,000 +0.01(+4.35%)
Aug 15, 2018 0.2450 0.2450 0.2300 0.2300 1,000 +0.01(+4.55%)
Aug 14, 2018 0.2500 0.2500 0.2200 0.2200 83,109 -0.02(-8.33%)
Aug 13, 2018 0.2600 0.2600 0.2400 0.2400 26,500 -0.01(-4.00%)
Aug 10, 2018 0.2350 0.2500 0.2300 0.2500 28,150 +0.02(+6.38%)
Aug 09, 2018 0.2800 0.2800 0.2350 0.2350 101,499 -0.04(-12.96%)
Aug 08, 2018 0.2800 0.2800 0.2700 0.2700 1,000 +0.02(+8.00%)
Aug 07, 2018 0.2500 0.2500 0.2500 0.2500 33,000 -0.01(-3.85%)
Aug 03, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 02, 2018 0.2850 0.2850 0.2500 0.2500 10,800 -0.01(-1.96%)
Aug 01, 2018 0.2900 0.2900 0.2550 0.2550 9,500 -0.01(-1.92%)
Jul 31, 2018 0.2600 0.2600 0.2450 0.2600 88,200 +0.01(+1.96%)
Jul 30, 2018 0.2750 0.2750 0.2550 0.2550 57,000 -0.02(-7.27%)
Jul 27, 2018 0.2800 0.2800 0.2600 0.2750 55,000 -0.01(-1.79%)
Jul 26, 2018 0.2800 0.2800 0.2800 0.2800 10,628 +0.00(+0.00%)
Jul 25, 2018 0.2800 0.2800 0.2700 0.2800 9,700 +0.00(+0.00%)
Jul 24, 2018 0.2800 0.2800 0.2700 0.2800 14,500 +0.01(+1.82%)
Jul 23, 2018 0.2850 0.2900 0.2750 0.2750 87,580 -0.02(-8.33%)
Jul 20, 2018 0.3100 0.3100 0.3000 0.3000 25,000 +0.00(+0.00%)
Jul 19, 2018 0.3000 0.3000 0.2800 0.3000 22,542 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3100 0.2850 0.3000 104,500 -0.01(-1.64%)
Jul 17, 2018 0.3050 0.3050 0.3050 0.3050 15,013 +0.00(+0.00%)
Jul 16, 2018 0.3050 0.3150 0.3050 0.3050 24,900 +0.00(+0.00%)
Jul 13, 2018 0.3200 0.3200 0.3050 0.3050 44,400 -0.01(-1.61%)
Jul 12, 2018 0.3150 0.3150 0.3100 0.3100 19,880 -0.01(-3.13%)
Jul 11, 2018 0.3100 0.3200 0.3100 0.3200 19,500 +0.01(+3.23%)
Jul 10, 2018 0.3200 0.3200 0.3100 0.3100 23,500 -0.01(-1.59%)
Jul 09, 2018 0.3350 0.3350 0.3150 0.3150 37,730 -0.03(-10.00%)
Jul 06, 2018 0.3450 0.3500 0.3450 0.3500 32,500 +0.00(+0.00%)
Jul 04, 2018 0.3500 0.3500 0.3500 200 -0.01(-1.41%)
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.