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 (%)
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%)
May 01, 2020 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.50%)
Apr 30, 2020 0.0408 0.0408 0.0398 0.0398 2,352 +0.01(+14.37%)
Apr 29, 2020 0.0420 0.0420 0.0348 0.0348 12,011 -0.01(-14.71%)
Apr 28, 2020 0.0342 0.0408 0.0298 0.0408 58,296 +0.01(+18.95%)
Apr 27, 2020 0.0430 0.0430 0.0343 0.0343 9,320 -0.01(-25.11%)
Apr 24, 2020 0.0506 0.0506 0.0425 0.0458 55,800 +0.00(+8.79%)
Apr 23, 2020 0.0300 0.0421 0.0297 0.0421 21,248 +0.01(+27.96%)
Apr 22, 2020 0.0290 0.0329 0.0280 0.0329 60,800 +0.00(+13.45%)
Apr 21, 2020 0.0330 0.0330 0.0290 0.0290 12,300 -0.00(-3.33%)
Apr 17, 2020 0.0300 0.0300 0.0300 0 -0.00(-2.28%)
Apr 16, 2020 0.0080 0.0344 0.0080 0.0307 12,100 -0.00(-4.66%)
Apr 15, 2020 0.0308 0.0332 0.0231 0.0322 37,075 -0.00(-4.45%)
Apr 14, 2020 0.0309 0.0337 0.0309 0.0337 36,000 +0.00(+9.06%)
Apr 13, 2020 0.0309 0.0309 0.0270 0.0309 52,000 +0.00(+14.87%)
Apr 09, 2020 0.0269 0.0269 0.0240 0.0269 6,600 -0.00(-12.66%)
Apr 08, 2020 0.0308 0.0308 0.0308 0.0308 1,000 +0.00(+15.36%)
Apr 06, 2020 0.0267 0.0267 0.0267 0 -0.00(-7.93%)
Apr 02, 2020 0.0290 0.0290 0.0290 0 -0.00(-2.68%)
Apr 01, 2020 0.0298 0.0298 0.0298 0.0298 289 +0.01(+21.63%)
Mar 31, 2020 0.0300 0.0300 0.0245 0.0245 18,584 -0.00(-12.50%)
Mar 30, 2020 0.0280 0.0280 0.0280 0.0280 36,600 -0.00(-6.98%)
Mar 26, 2020 0.0301 0.0301 0.0301 0 +0.00(+11.48%)
Mar 25, 2020 0.0225 0.0318 0.0225 0.0270 30,900 -0.00(-6.90%)
Mar 24, 2020 0.0299 0.0299 0.0290 0.0290 87,770 +0.01(+45.00%)
Mar 20, 2020 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Mar 18, 2020 0.0220 0.0220 0.0220 0 -0.00(-17.91%)
Mar 17, 2020 0.0260 0.0294 0.0252 0.0268 75,300 +0.00(+2.68%)
Mar 16, 2020 0.0240 0.0261 0.0197 0.0261 31,492 -0.00(-0.76%)
Mar 13, 2020 0.0229 0.0263 0.0228 0.0263 14,400 +0.00(+21.20%)
Mar 12, 2020 0.0358 0.0358 0.0217 0.0217 7,300 -0.01(-26.94%)
Mar 10, 2020 0.0297 0.0297 0.0297 0 +0.00(+3.48%)
Mar 09, 2020 0.0376 0.0376 0.0287 0.0287 43,223 -0.01(-27.89%)
Mar 06, 2020 0.0316 0.0398 0.0316 0.0398 21,800 -0.00(-4.78%)
Mar 05, 2020 0.0340 0.0418 0.0335 0.0418 37,600 +0.00(+7.73%)
Mar 04, 2020 0.0388 0.0388 0.0388 0.0388 185 +0.00(+7.78%)
Mar 03, 2020 0.0360 0.0360 0.0360 6 +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.