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 (%)
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%)
Mar 01, 2021 0.2050 0.2599 0.2050 0.2490 37,023 +0.02(+6.91%)
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%)
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.