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

Nexus Uranium Corp (OP: GIDMF )

0.3522 +0.0531 (+17.75%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 (%)
May 28, 2021 0.2400 0.2400 0.2100 0.2200 106,193 -0.02(-8.41%)
May 27, 2021 0.2375 0.2575 0.2375 0.2402 29,558 -0.00(-1.80%)
May 26, 2021 0.2600 0.2732 0.2268 0.2446 122,295 -0.01(-3.47%)
May 25, 2021 0.2500 0.2663 0.2500 0.2534 134,241 +0.02(+10.17%)
May 24, 2021 0.2471 0.2500 0.2300 0.2300 13,752 -0.02(-6.92%)
May 21, 2021 0.2600 0.2654 0.2469 0.2471 67,624 -0.01(-4.08%)
May 20, 2021 0.2333 0.2652 0.2200 0.2576 222,075 +0.04(+16.67%)
May 19, 2021 0.2298 0.2326 0.2097 0.2208 318,148 +0.01(+4.89%)
May 18, 2021 0.1811 0.2105 0.1811 0.2105 25,752 +0.03(+15.28%)
May 17, 2021 0.1895 0.1992 0.1731 0.1826 18,500 -0.01(-3.89%)
May 14, 2021 0.1769 0.1905 0.1700 0.1900 21,690 +0.01(+6.68%)
May 13, 2021 0.1813 0.1866 0.1781 0.1781 83,155 -0.01(-3.83%)
May 12, 2021 0.1905 0.1919 0.1852 0.1852 8,000 -0.00(-2.53%)
May 11, 2021 0.2021 0.2030 0.1778 0.1900 136,025 -0.01(-5.99%)
May 10, 2021 0.2000 0.2192 0.2000 0.2021 116,980 -0.00(-1.89%)
May 07, 2021 0.2063 0.2099 0.2020 0.2060 14,700 +0.00(+1.38%)
May 06, 2021 0.2000 0.2032 0.1900 0.2032 11,460 +0.00(+1.60%)
May 05, 2021 0.1995 0.2000 0.1995 0.2000 3,002 +0.00(+0.00%)
May 04, 2021 0.2124 0.2124 0.2000 0.2000 3,800 -0.01(-6.06%)
May 03, 2021 0.2058 0.2152 0.2020 0.2129 18,650 +0.00(+1.82%)
Apr 30, 2021 0.2001 0.2172 0.1989 0.2091 42,900 +0.01(+3.51%)
Apr 29, 2021 0.2046 0.2075 0.2020 0.2020 1,690 -0.01(-3.63%)
Apr 28, 2021 0.2156 0.2206 0.2096 0.2096 16,770 -0.01(-2.60%)
Apr 27, 2021 0.2152 0.2152 0.2152 0.2152 750 -0.00(-2.05%)
Apr 26, 2021 0.2200 0.2248 0.2082 0.2197 36,625 -0.00(-0.05%)
Apr 23, 2021 0.2301 0.2301 0.2196 0.2198 26,000 -0.01(-4.27%)
Apr 22, 2021 0.2376 0.2376 0.2229 0.2296 2,300 -0.01(-2.42%)
Apr 21, 2021 0.2300 0.2353 0.2189 0.2353 29,165 +0.01(+2.30%)
Apr 20, 2021 0.2325 0.2335 0.2256 0.2300 19,210 -0.01(-3.77%)
Apr 19, 2021 0.2275 0.2443 0.2275 0.2390 63,140 -0.01(-2.45%)
Apr 16, 2021 0.2341 0.2450 0.2341 0.2450 4,100 +0.01(+5.33%)
Apr 15, 2021 0.2200 0.2400 0.2200 0.2326 66,880 +0.01(+6.55%)
Apr 14, 2021 0.2169 0.2207 0.2120 0.2183 6,669 -0.00(-1.00%)
Apr 13, 2021 0.2204 0.2205 0.2204 0.2205 3,056 -0.00(-0.90%)
Apr 12, 2021 0.2191 0.2272 0.2191 0.2225 28,109 -0.01(-4.30%)
Apr 09, 2021 0.2284 0.2325 0.2260 0.2325 9,800 +0.01(+2.51%)
Apr 08, 2021 0.2328 0.2390 0.2268 0.2268 20,225 -0.01(-2.49%)
Apr 07, 2021 0.2437 0.2437 0.2320 0.2326 13,134 -0.01(-4.52%)
Apr 06, 2021 0.2402 0.2447 0.2260 0.2436 31,535 -0.00(-1.97%)
Apr 05, 2021 0.2600 0.2650 0.2485 0.2485 30,625 -0.00(-0.52%)
Apr 01, 2021 0.2454 0.2517 0.2414 0.2498 52,000 +0.01(+5.05%)
Mar 31, 2021 0.2400 0.2476 0.2341 0.2378 56,825 +0.00(+1.36%)
Mar 30, 2021 0.2447 0.2500 0.2070 0.2346 116,571 +0.02(+10.87%)
Mar 29, 2021 0.2031 0.2162 0.2000 0.2116 49,749 +0.01(+3.57%)
Mar 26, 2021 0.2136 0.2233 0.2043 0.2043 19,300 -0.02(-8.26%)
Mar 25, 2021 0.2300 0.2383 0.2163 0.2227 70,030 -0.02(-6.94%)
Mar 24, 2021 0.2244 0.2464 0.2244 0.2393 73,798 +0.00(+2.09%)
Mar 23, 2021 0.2500 0.2500 0.2344 0.2344 117,990 -0.02(-6.20%)
Mar 22, 2021 0.2589 0.2602 0.2429 0.2499 44,519 -0.02(-7.13%)
Mar 19, 2021 0.2589 0.2700 0.2589 0.2691 104,500 +0.01(+4.71%)
Mar 18, 2021 0.2100 0.2582 0.2100 0.2570 55,154 +0.01(+4.81%)
Mar 17, 2021 0.2775 0.2775 0.2203 0.2452 109,850 +0.01(+2.17%)
Mar 16, 2021 0.2031 0.2599 0.2031 0.2400 340,298 +0.04(+20.97%)
Mar 15, 2021 0.1932 0.2030 0.1848 0.1984 36,987 +0.00(+1.02%)
Mar 12, 2021 0.2500 0.2500 0.1915 0.1964 18,700 -0.00(-1.65%)
Mar 11, 2021 0.1875 0.2113 0.1875 0.1997 16,300 +0.01(+2.89%)
Mar 10, 2021 0.1918 0.2000 0.1888 0.1941 63,413 +0.01(+4.35%)
Mar 09, 2021 0.1902 0.1920 0.1500 0.1860 84,168 -0.01(-3.53%)
Mar 08, 2021 0.2000 0.2047 0.1765 0.1928 44,940 -0.01(-4.27%)
Mar 05, 2021 0.2600 0.2600 0.1759 0.2014 54,200 -0.01(-4.10%)
Mar 04, 2021 0.2268 0.2280 0.1972 0.2100 95,514 -0.02(-6.67%)
Mar 03, 2021 0.2300 0.2313 0.2000 0.2250 69,410 -0.00(-2.09%)
Mar 02, 2021 0.2418 0.2418 0.2298 0.2298 12,701 -0.02(-7.71%)
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.