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

Nexus Uranium Corp (OP: GIDMF )

0.3463 +0.0170 (+5.16%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 24, 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 (%)
Feb 26, 2021 0.2600 0.2600 0.2000 0.2329 15,900 -0.03(-10.42%)
Feb 25, 2021 0.2800 0.2800 0.2600 0.2600 27,800 -0.01(-2.29%)
Feb 24, 2021 0.2507 0.2700 0.2507 0.2661 49,372 +0.02(+6.14%)
Feb 23, 2021 0.2335 0.2600 0.2335 0.2507 72,098 +0.02(+6.68%)
Feb 22, 2021 0.2453 0.2510 0.2350 0.2350 17,050 +0.00(+0.00%)
Feb 19, 2021 0.2315 0.2488 0.2251 0.2350 89,000 +0.01(+3.71%)
Feb 18, 2021 0.2351 0.2400 0.2203 0.2266 48,047 -0.01(-3.29%)
Feb 17, 2021 0.2535 0.2535 0.2343 0.2343 49,786 -0.02(-8.87%)
Feb 16, 2021 0.2740 0.3000 0.2462 0.2571 143,019 +0.01(+3.96%)
Feb 12, 2021 0.2391 0.2497 0.2370 0.2473 84,400 +0.01(+4.66%)
Feb 11, 2021 0.2500 0.2740 0.2363 0.2363 118,112 -0.01(-5.48%)
Feb 10, 2021 0.2750 0.2800 0.2300 0.2500 141,964 -0.01(-3.85%)
Feb 09, 2021 0.2666 0.2793 0.2577 0.2600 125,834 +0.00(+0.58%)
Feb 08, 2021 0.2704 0.2800 0.2585 0.2585 241,115 -0.01(-4.01%)
Feb 05, 2021 0.2686 0.2854 0.2600 0.2693 104,100 +0.01(+2.36%)
Feb 04, 2021 0.2700 0.2781 0.2555 0.2631 154,855 -0.01(-2.56%)
Feb 03, 2021 0.2800 0.2933 0.2700 0.2700 93,371 -0.01(-2.74%)
Feb 02, 2021 0.2593 0.2892 0.2593 0.2776 130,354 +0.03(+10.60%)
Feb 01, 2021 0.3000 0.3000 0.2500 0.2510 204,902 -0.03(-10.36%)
Jan 29, 2021 0.3103 0.3103 0.2677 0.2800 352,900 -0.04(-12.50%)
Jan 28, 2021 0.3600 0.3698 0.3088 0.3200 259,634 -0.05(-14.14%)
Jan 27, 2021 0.3750 0.3862 0.3625 0.3727 109,186 -0.01(-1.40%)
Jan 26, 2021 0.5208 0.5208 0.3761 0.3780 69,625 -0.02(-6.16%)
Jan 25, 2021 0.3700 0.4734 0.3700 0.4028 66,253 +0.03(+8.89%)
Jan 22, 2021 0.3686 0.3699 0.3560 0.3699 111,500 +0.00(+0.33%)
Jan 21, 2021 0.3370 0.3819 0.3370 0.3687 147,478 -0.02(-6.30%)
Jan 20, 2021 0.3762 0.3978 0.3741 0.3935 36,285 +0.01(+3.91%)
Jan 19, 2021 0.3641 0.3947 0.3601 0.3787 49,976 -0.03(-8.17%)
Jan 15, 2021 0.3959 0.4275 0.3959 0.4124 38,700 +0.00(+0.10%)
Jan 14, 2021 0.4300 0.4424 0.4000 0.4120 46,700 -0.02(-5.27%)
Jan 13, 2021 0.4375 0.4459 0.4060 0.4349 111,600 -0.00(-0.39%)
Jan 12, 2021 0.4350 0.4600 0.4128 0.4366 20,949 +0.00(+0.21%)
Jan 11, 2021 0.5200 0.5200 0.4150 0.4357 82,290 -0.02(-5.06%)
Jan 08, 2021 0.4800 0.4800 0.4589 0.4589 35,700 -0.02(-4.40%)
Jan 07, 2021 0.4500 0.4800 0.4282 0.4800 76,505 +0.04(+9.09%)
Jan 06, 2021 0.4600 0.4606 0.4320 0.4400 55,552 +0.00(+0.00%)
Jan 05, 2021 0.4500 0.4500 0.4200 0.4400 51,110 +0.01(+2.33%)
Jan 04, 2021 0.5120 0.5120 0.4192 0.4300 13,572 +0.01(+3.02%)
Dec 31, 2020 0.4174 0.4174 0.4174 18,045 -0.01(-2.98%)
Dec 30, 2020 0.4400 0.4400 0.4113 0.4302 18,045 +0.01(+3.21%)
Dec 29, 2020 0.5050 0.5050 0.4150 0.4168 21,600 -0.02(-3.83%)
Dec 28, 2020 0.4334 0.4500 0.4334 0.4334 15,050 +0.02(+3.98%)
Dec 24, 2020 0.4168 0.4168 0.4168 22 +0.00(+0.00%)
Dec 23, 2020 0.5270 0.5270 0.4150 0.4168 18,336 -0.03(-6.78%)
Dec 22, 2020 0.4450 0.4521 0.4376 0.4471 3,940 +0.01(+3.09%)
Dec 21, 2020 0.4559 0.4559 0.4327 0.4337 5,480 -0.03(-6.99%)
Dec 18, 2020 0.4750 0.4750 0.4586 0.4663 4,200 -0.01(-2.14%)
Dec 17, 2020 0.5120 0.5120 0.4529 0.4765 74,025 +0.03(+5.89%)
Dec 16, 2020 0.5120 0.5120 0.4400 0.4500 39,981 +0.00(+0.00%)
Dec 15, 2020 0.4470 0.4500 0.4151 0.4500 37,341 +0.01(+3.19%)
Dec 14, 2020 0.4200 0.4500 0.4200 0.4361 36,029 +0.02(+3.83%)
Dec 11, 2020 0.4199 0.4200 0.3900 0.4200 74,500 +0.02(+5.00%)
Dec 10, 2020 0.3840 0.4199 0.3800 0.4000 182,165 +0.02(+4.09%)
Dec 09, 2020 0.3702 0.4100 0.3702 0.3843 42,000 +0.03(+9.80%)
Dec 08, 2020 0.3730 0.3732 0.3500 0.3500 87,850 +0.00(+0.00%)
Dec 07, 2020 0.3870 0.3870 0.3500 0.3500 34,000 -0.03(-7.89%)
Dec 04, 2020 0.5670 0.5670 0.3795 0.3800 33,900 -0.01(-2.46%)
Dec 03, 2020 0.4284 0.4284 0.3888 0.3896 16,300 -0.03(-7.24%)
Dec 02, 2020 0.4528 0.4528 0.4200 0.4200 6,500 -0.02(-4.13%)
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.