Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Gold (TSV: NXS )

0.0150 -0.0050 (-25.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0500 0.0500 0.0450 0.0500 335,000 +0.00(+0.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0.0500 405,700 +0.00(+0.00%)
Nov 27, 2019 0.0550 0.0550 0.0450 0.0500 549,454 -0.00(-9.09%)
Nov 26, 2019 0.0550 0.0550 0.0500 0.0550 41,700 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0550 0.0550 0.0550 99,000 +0.00(+0.00%)
Nov 22, 2019 0.0550 0.0550 0.0550 0.0550 75,865 +0.00(+0.00%)
Nov 21, 2019 0.0550 0.0550 0.0550 0.0550 564,000 +0.00(+0.00%)
Nov 20, 2019 0.0600 0.0600 0.0550 0.0550 798,100 +0.00(+0.00%)
Nov 19, 2019 0.0600 0.0600 0.0550 0.0550 25,500 -0.00(-8.33%)
Nov 18, 2019 0.0650 0.0650 0.0550 0.0600 370,200 -0.01(-7.69%)
Nov 15, 2019 0.0650 0.0650 0.0600 0.0650 640,083 +0.00(+0.00%)
Nov 14, 2019 0.0650 0.0650 0.0600 0.0650 117,500 +0.00(+0.00%)
Nov 13, 2019 0.0650 0.0650 0.0650 0.0650 7,800 +0.00(+0.00%)
Nov 12, 2019 0.0650 0.0650 0.0600 0.0650 66,000 +0.00(+0.00%)
Nov 11, 2019 0.0650 0.0650 0.0650 0.0650 59,000 +0.01(+8.33%)
Nov 08, 2019 0.0650 0.0650 0.0600 0.0600 48,100 -0.01(-7.69%)
Nov 07, 2019 0.0700 0.0700 0.0600 0.0650 869,124 -0.01(-7.14%)
Nov 06, 2019 0.0700 0.0750 0.0700 0.0700 284,000 +0.00(+0.00%)
Nov 05, 2019 0.0650 0.0700 0.0650 0.0700 1,007,750 +0.01(+7.69%)
Nov 04, 2019 0.0650 0.0650 0.0650 0.0650 564,508 +0.01(+8.33%)
Nov 01, 2019 0.0650 0.0650 0.0600 0.0600 1,442,109 -0.01(-7.69%)
Oct 31, 2019 0.0650 0.0650 0.0650 0.0650 592,000 +0.00(+0.00%)
Oct 30, 2019 0.0700 0.0700 0.0600 0.0650 1,914,000 +0.00(+0.00%)
Oct 29, 2019 0.0750 0.0750 0.0650 0.0650 1,089,195 -0.01(-13.33%)
Oct 28, 2019 0.0750 0.0750 0.0750 0.0750 295,000 +0.00(+0.00%)
Oct 25, 2019 0.0800 0.0800 0.0750 0.0750 46,000 -0.01(-6.25%)
Oct 24, 2019 0.0800 0.0800 0.0800 0.0800 528,400 +0.00(+0.00%)
Oct 23, 2019 0.0850 0.0850 0.0750 0.0800 128,000 +0.00(+0.00%)
Oct 22, 2019 0.0800 0.0850 0.0750 0.0800 616,950 +0.00(+0.00%)
Oct 21, 2019 0.0750 0.0800 0.0750 0.0800 194,018 +0.01(+6.67%)
Oct 18, 2019 0.0800 0.0800 0.0750 0.0750 1,124,000 +0.00(+0.00%)
Oct 17, 2019 0.0750 0.0800 0.0700 0.0750 549,600 +0.00(+0.00%)
Oct 16, 2019 0.0800 0.0800 0.0750 0.0750 445,000 -0.01(-6.25%)
Oct 15, 2019 0.0850 0.0850 0.0800 0.0800 512,420 -0.01(-5.88%)
Oct 11, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 10, 2019 0.0800 0.0850 0.0750 0.0850 609,697 +0.01(+6.25%)
Oct 09, 2019 0.0800 0.0800 0.0750 0.0800 40,200 +0.00(+0.00%)
Oct 08, 2019 0.0800 0.0800 0.0700 0.0800 1,421,206 +0.00(+0.00%)
Oct 07, 2019 0.0800 0.0850 0.0750 0.0800 1,305,050 +0.00(+0.00%)
Oct 04, 2019 0.0850 0.0850 0.0750 0.0800 995,007 -0.01(-5.88%)
Oct 03, 2019 0.0750 0.0850 0.0750 0.0850 1,734,890 +0.01(+13.33%)
Oct 02, 2019 0.0750 0.0800 0.0750 0.0750 536,500 -0.01(-6.25%)
Oct 01, 2019 0.0900 0.0900 0.0800 0.0800 156,000 -0.01(-11.11%)
Sep 30, 2019 0.0900 0.0900 0.0850 0.0900 478,954 +0.00(+0.00%)
Sep 27, 2019 0.0950 0.0950 0.0850 0.0900 877,300 -0.01(-5.26%)
Sep 26, 2019 0.0900 0.0950 0.0900 0.0950 165,000 +0.00(+0.00%)
Sep 25, 2019 0.0850 0.0950 0.0850 0.0950 200,000 +0.01(+11.76%)
Sep 24, 2019 0.0950 0.0950 0.0850 0.0850 795,221 -0.01(-10.53%)
Sep 23, 2019 0.0950 0.0950 0.0900 0.0950 401,779 +0.01(+5.56%)
Sep 20, 2019 0.0950 0.1000 0.0900 0.0900 384,500 +0.00(+0.00%)
Sep 19, 2019 0.0950 0.0950 0.0900 0.0900 46,900 +0.00(+0.00%)
Sep 18, 2019 0.0950 0.0950 0.0900 0.0900 72,300 -0.01(-5.26%)
Sep 17, 2019 0.1000 0.1000 0.0900 0.0950 1,521,499 +0.00(+0.00%)
Sep 16, 2019 0.0950 0.0950 0.0950 0.0950 143,400 +0.00(+0.00%)
Sep 13, 2019 0.0900 0.0950 0.0900 0.0950 381,963 +0.01(+5.56%)
Sep 12, 2019 0.0900 0.0950 0.0850 0.0900 415,252 +0.00(+5.88%)
Sep 11, 2019 0.0900 0.0900 0.0850 0.0850 61,500 -0.00(-5.56%)
Sep 10, 2019 0.0850 0.0900 0.0850 0.0900 340,050 +0.00(+0.00%)
Sep 09, 2019 0.1000 0.1000 0.0850 0.0900 1,292,800 -0.01(-10.00%)
Sep 06, 2019 0.0950 0.1000 0.0950 0.1000 255,000 +0.01(+5.26%)
Sep 05, 2019 0.0950 0.0950 0.0900 0.0950 1,003,314 +0.00(+0.00%)
Sep 04, 2019 0.1000 0.1000 0.0950 0.0950 64,550 -0.01(-5.00%)
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.