Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Gold (OP: NXXGF )

0.0111 UNCHANGED
Last Price Updated: 1:14 PM EDT, Oct 12, 2022 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 (%)
Jul 31, 2020 0.0683 0.0683 0.0601 0.0634 149,000 +0.00(+1.77%)
Jul 30, 2020 0.0693 0.0700 0.0617 0.0623 463,160 -0.01(-11.13%)
Jul 29, 2020 0.0693 0.0746 0.0693 0.0701 81,232 -0.00(-6.03%)
Jul 28, 2020 0.0772 0.0774 0.0732 0.0746 16,400 +0.00(+1.91%)
Jul 27, 2020 0.0750 0.0796 0.0713 0.0732 516,068 +0.00(+2.38%)
Jul 24, 2020 0.0670 0.0888 0.0670 0.0715 606,600 -0.00(-0.69%)
Jul 23, 2020 0.0656 0.0756 0.0656 0.0720 276,562 -0.00(-5.01%)
Jul 22, 2020 0.1000 0.1000 0.0729 0.0758 1,303,111 +0.00(+2.43%)
Jul 21, 2020 0.0643 0.0740 0.0597 0.0740 1,888,982 +0.01(+15.09%)
Jul 20, 2020 0.0650 0.0660 0.0603 0.0643 113,945 +0.00(+1.26%)
Jul 17, 2020 0.0679 0.0679 0.0600 0.0635 141,200 -0.00(-2.16%)
Jul 16, 2020 0.0750 0.0835 0.0620 0.0649 143,350 -0.00(-0.92%)
Jul 15, 2020 0.0652 0.0682 0.0600 0.0655 1,075,969 +0.00(+4.97%)
Jul 14, 2020 0.0617 0.0653 0.0547 0.0624 133,100 +0.00(+2.13%)
Jul 13, 2020 0.0718 0.0718 0.0611 0.0611 146,152 +0.00(+0.33%)
Jul 10, 2020 0.0687 0.0713 0.0609 0.0609 331,900 -0.01(-14.59%)
Jul 09, 2020 0.0651 0.0720 0.0651 0.0713 69,300 -0.00(-4.17%)
Jul 08, 2020 0.0630 0.0789 0.0630 0.0744 115,640 -0.00(-0.67%)
Jul 07, 2020 0.0700 0.0752 0.0687 0.0749 117,610 +0.00(+7.00%)
Jul 06, 2020 0.0750 0.0830 0.0648 0.0700 375,899 +0.00(+3.24%)
Jul 02, 2020 0.0650 0.0700 0.0555 0.0678 382,300 -0.00(-3.14%)
Jul 01, 2020 0.0700 0.0700 0.0650 0.0700 100,850 +0.01(+8.36%)
Jun 30, 2020 0.0800 0.0800 0.0550 0.0646 293,128 +0.01(+26.92%)
Jun 29, 2020 0.0500 0.0510 0.0427 0.0509 103,041 +0.00(+8.07%)
Jun 26, 2020 0.0416 0.0471 0.0416 0.0471 107,300 -0.00(-1.26%)
Jun 25, 2020 0.0477 0.0477 0.0409 0.0477 54,012 -0.00(-6.29%)
Jun 24, 2020 0.0513 0.0513 0.0509 0.0509 2,365 +0.01(+14.38%)
Jun 23, 2020 0.0436 0.0445 0.0396 0.0445 87,170 +0.00(+2.06%)
Jun 22, 2020 0.0416 0.0453 0.0416 0.0436 168,900 +0.00(+1.40%)
Jun 19, 2020 0.0450 0.0450 0.0404 0.0430 124,700 +0.00(+2.38%)
Jun 18, 2020 0.0341 0.0450 0.0341 0.0420 61,234 +0.00(+7.14%)
Jun 17, 2020 0.0438 0.0438 0.0392 0.0392 47,800 -0.00(-9.05%)
Jun 16, 2020 0.0407 0.0436 0.0389 0.0431 21,501 +0.00(+3.61%)
Jun 15, 2020 0.0395 0.0416 0.0350 0.0416 17,550 +0.00(+5.85%)
Jun 12, 2020 0.0427 0.0427 0.0380 0.0393 207,800 -0.00(-1.75%)
Jun 11, 2020 0.0400 0.0410 0.0400 0.0400 16,250 -0.00(-4.76%)
Jun 10, 2020 0.0400 0.0421 0.0400 0.0420 55,237 -0.00(-0.24%)
Jun 09, 2020 0.0413 0.0479 0.0400 0.0421 21,250 -0.00(-8.87%)
Jun 08, 2020 0.0520 0.0520 0.0413 0.0462 106,600 -0.00(-6.85%)
Jun 05, 2020 0.0481 0.0496 0.0446 0.0496 12,700 -0.00(-2.75%)
Jun 04, 2020 0.0500 0.0510 0.0465 0.0510 7,900 +0.00(+9.68%)
Jun 02, 2020 0.0465 0.0465 0.0465 0 +0.00(+1.31%)
Jun 01, 2020 0.0440 0.0468 0.0427 0.0459 79,837 -0.00(-4.37%)
May 29, 2020 0.0490 0.0490 0.0440 0.0480 60,400 -0.00(-1.44%)
May 28, 2020 0.0521 0.0521 0.0450 0.0487 92,850 +0.00(+7.27%)
May 27, 2020 0.0450 0.0485 0.0422 0.0454 82,602 -0.00(-3.40%)
May 26, 2020 0.0529 0.0529 0.0450 0.0470 34,612 -0.00(-8.38%)
May 22, 2020 0.0449 0.0513 0.0449 0.0513 52,500 +0.00(+7.10%)
May 21, 2020 0.0500 0.0500 0.0401 0.0479 100,550 +0.00(+6.44%)
May 20, 2020 0.0530 0.0530 0.0418 0.0450 102,750 -0.00(-6.25%)
May 19, 2020 0.0459 0.0503 0.0450 0.0480 215,410 +0.00(+6.67%)
May 18, 2020 0.0441 0.0590 0.0441 0.0450 80,406 +0.00(+9.76%)
May 15, 2020 0.0410 0.0410 0.0410 0.0410 8,000 +0.00(+0.24%)
May 14, 2020 0.0371 0.0450 0.0371 0.0409 14,500 +0.00(+4.87%)
May 13, 2020 0.0459 0.0459 0.0390 0.0390 8,700 -0.00(-9.30%)
May 12, 2020 0.0421 0.0430 0.0400 0.0430 24,700 -0.00(-4.44%)
May 11, 2020 0.0440 0.0461 0.0404 0.0450 346,570 +0.00(+1.81%)
May 08, 2020 0.0410 0.0444 0.0387 0.0442 78,200 +0.00(+7.80%)
May 07, 2020 0.0613 0.0613 0.0354 0.0410 62,500 -0.00(-6.18%)
May 06, 2020 0.0420 0.0437 0.0388 0.0437 77,500 +0.00(+9.25%)
May 05, 2020 0.0383 0.0447 0.0376 0.0400 486,300 +0.00(+9.59%)
May 04, 2020 0.0400 0.0400 0.0365 0.0365 9,822 -0.00(-8.75%)
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.