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 (%)
Feb 28, 2019 0.0933 0.0933 0.0933 0.0933 4,600 +0.00(+2.41%)
Feb 27, 2019 0.1050 0.1066 0.0911 0.0911 124,651 -0.01(-10.25%)
Feb 26, 2019 0.1043 0.1043 0.1015 0.1015 66,450 +0.01(+6.73%)
Feb 25, 2019 0.1045 0.1083 0.0951 0.0951 94,364 -0.01(-9.43%)
Feb 22, 2019 0.0974 0.1075 0.0918 0.1050 163,600 +0.00(+0.29%)
Feb 21, 2019 0.0950 0.1054 0.0950 0.1047 152,018 -0.01(-4.82%)
Feb 20, 2019 0.1213 0.1216 0.1090 0.1100 89,000 -0.01(-5.17%)
Feb 19, 2019 0.1760 0.1760 0.1150 0.1160 383,015 +0.00(+4.13%)
Feb 15, 2019 0.1570 0.1570 0.0980 0.1114 411,100 +0.01(+11.40%)
Feb 14, 2019 0.0947 0.1045 0.0947 0.1000 706,999 +0.01(+5.26%)
Feb 13, 2019 0.0955 0.1000 0.0894 0.0950 170,110 +0.00(+2.70%)
Feb 12, 2019 0.0954 0.0963 0.0917 0.0925 29,000 -0.00(-3.75%)
Feb 07, 2019 0.0961 0.0961 0.0961 0 +0.00(+5.03%)
Feb 05, 2019 0.0915 0.0915 0.0915 0 -0.00(-5.08%)
Feb 04, 2019 0.1009 0.1009 0.0951 0.0964 11,644 -0.00(-1.13%)
Feb 01, 2019 0.0975 0.0975 0.0975 0.0975 5,000 -0.00(-4.51%)
Jan 31, 2019 0.0950 0.1021 0.0950 0.1021 23,877 +0.01(+7.47%)
Jan 30, 2019 0.0848 0.0950 0.0840 0.0950 12,000 +0.01(+14.73%)
Jan 29, 2019 0.0932 0.0932 0.0828 0.0828 23,855 -0.00(-4.94%)
Jan 28, 2019 0.0968 0.0968 0.0871 0.0871 2,145 -0.00(-3.54%)
Jan 24, 2019 0.0903 0.0903 0.0903 0 -0.00(-4.65%)
Jan 23, 2019 0.0920 0.0947 0.0920 0.0947 5,000 +0.00(+5.22%)
Jan 22, 2019 0.0955 0.0955 0.0900 0.0900 4,400 -0.01(-5.36%)
Jan 18, 2019 0.0930 0.0992 0.0930 0.0951 60,500 -0.01(-5.84%)
Jan 17, 2019 0.0914 0.1010 0.0914 0.1010 8,100 +0.00(+1.00%)
Jan 16, 2019 0.1002 0.1021 0.0912 0.1000 5,120 +0.00(+2.15%)
Jan 15, 2019 0.1160 0.1191 0.0979 0.0979 73,015 -0.02(-17.73%)
Jan 14, 2019 0.1050 0.1190 0.1050 0.1190 22,100 +0.01(+14.09%)
Jan 11, 2019 0.0954 0.1090 0.0927 0.1043 447,100 +0.02(+18.12%)
Jan 08, 2019 0.0883 0.0883 0.0883 0 +0.01(+19.16%)
Jan 07, 2019 0.0800 0.0800 0.0741 0.0741 11,000 -0.01(-7.95%)
Jan 03, 2019 0.0805 0.0805 0.0805 0 +0.01(+10.88%)
Jan 02, 2019 0.0807 0.0835 0.0726 0.0726 11,268 -0.01(-7.04%)
Dec 31, 2018 0.0700 0.0781 0.0633 0.0781 73,500 +0.01(+23.19%)
Dec 28, 2018 0.0620 0.0734 0.0620 0.0634 35,900 -0.00(-2.91%)
Dec 27, 2018 0.0522 0.0653 0.0522 0.0653 1,363 +0.02(+30.60%)
Dec 26, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.60%)
Dec 24, 2018 0.0395 0.0572 0.0395 0.0497 27,900 -0.01(-17.17%)
Dec 21, 2018 0.0579 0.0600 0.0579 0.0600 8,000 -0.01(-7.69%)
Dec 20, 2018 0.0671 0.0671 0.0641 0.0650 21,000 +0.01(+18.18%)
Dec 18, 2018 0.0550 0.0550 0.0550 0 -0.01(-14.46%)
Dec 17, 2018 0.0610 0.0643 0.0610 0.0643 11,000 +0.00(+7.89%)
Dec 14, 2018 0.0596 0.0596 0.0596 0.0596 20,000 -0.01(-17.22%)
Dec 13, 2018 0.0692 0.0720 0.0692 0.0720 15,000 +0.00(+2.86%)
Dec 12, 2018 0.0700 0.0700 0.0700 0.0700 2,800 -0.01(-9.09%)
Dec 11, 2018 0.0770 0.0770 0.0770 0.0770 2,000 -0.00(-1.91%)
Dec 10, 2018 0.0800 0.0800 0.0785 0.0785 15,900 +0.00(+1.95%)
Dec 07, 2018 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-4.23%)
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.