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 (%)
Dec 31, 2019 0.0477 0.0500 0.0440 0.0440 56,900 -0.00(-8.33%)
Dec 30, 2019 0.0467 0.0480 0.0456 0.0480 52,600 +0.00(+0.00%)
Dec 27, 2019 0.0477 0.0480 0.0450 0.0480 41,000 +0.00(+0.00%)
Dec 26, 2019 0.0480 0.0480 0.0480 0.0480 9,999 +0.00(+0.00%)
Dec 24, 2019 0.0470 0.0480 0.0470 0.0480 51,600 +0.01(+28.34%)
Dec 23, 2019 0.0402 0.0417 0.0374 0.0374 33,060 -0.01(-12.21%)
Dec 20, 2019 0.0400 0.0449 0.0350 0.0426 40,500 +0.00(+12.11%)
Dec 19, 2019 0.0365 0.0380 0.0365 0.0380 41,000 +0.00(+8.57%)
Dec 18, 2019 0.0390 0.0400 0.0350 0.0350 99,525 -0.00(-7.89%)
Dec 17, 2019 0.0387 0.0400 0.0380 0.0380 6,100 -0.00(-4.76%)
Dec 16, 2019 0.0399 0.0399 0.0369 0.0399 7,300 +0.00(+0.00%)
Dec 13, 2019 0.0399 0.0399 0.0379 0.0399 205,000 +0.00(+10.53%)
Dec 12, 2019 0.0350 0.0361 0.0341 0.0361 36,060 -0.00(-8.14%)
Dec 11, 2019 0.0400 0.0400 0.0350 0.0393 74,200 +0.00(+4.80%)
Dec 09, 2019 0.0375 0.0375 0.0375 0 -0.00(-0.53%)
Dec 06, 2019 0.0377 0.0377 0.0377 0.0377 500 -0.00(-5.75%)
Dec 05, 2019 0.0400 0.0400 0.0379 0.0400 32,499 +0.00(+0.00%)
Dec 04, 2019 0.0375 0.0400 0.0375 0.0400 3,200 -0.00(-1.23%)
Dec 03, 2019 0.0376 0.0405 0.0376 0.0405 12,200 +0.00(+8.00%)
Dec 02, 2019 0.0400 0.0400 0.0372 0.0375 6,600 +0.00(+0.81%)
Nov 29, 2019 0.0404 0.0404 0.0372 0.0372 57,700 -0.00(-1.06%)
Nov 27, 2019 0.0400 0.0406 0.0376 0.0376 58,500 -0.01(-14.35%)
Nov 26, 2019 0.0444 0.0444 0.0439 0.0439 3,530 +0.00(+0.00%)
Nov 22, 2019 0.0439 0.0439 0.0439 0 -0.00(-2.44%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 10,945 +0.00(+0.00%)
Nov 20, 2019 0.0459 0.0466 0.0420 0.0450 88,800 +0.00(+0.00%)
Nov 19, 2019 0.0450 0.0450 0.0440 0.0450 25,655 -0.00(-7.79%)
Nov 18, 2019 0.0480 0.0488 0.0459 0.0488 204,350 -0.00(-2.40%)
Nov 15, 2019 0.0500 0.0500 0.0479 0.0500 17,100 +0.00(+4.17%)
Nov 14, 2019 0.0500 0.0500 0.0480 0.0480 2,600 +0.00(+0.00%)
Nov 13, 2019 0.0528 0.0528 0.0480 0.0480 7,350 -0.00(-5.14%)
Nov 12, 2019 0.0525 0.0527 0.0491 0.0506 48,000 -0.00(-2.13%)
Nov 11, 2019 0.0500 0.0527 0.0450 0.0517 114,000 +0.00(+7.71%)
Nov 08, 2019 0.0480 0.0480 0.0480 0.0480 1,000 -0.00(-2.44%)
Nov 07, 2019 0.0490 0.0513 0.0480 0.0492 521,500 -0.01(-13.53%)
Nov 06, 2019 0.0570 0.0584 0.0515 0.0569 65,500 -0.00(-0.18%)
Nov 05, 2019 0.0520 0.0572 0.0500 0.0570 513,070 +0.00(+7.55%)
Nov 04, 2019 0.0450 0.0530 0.0450 0.0530 8,087 +0.01(+17.78%)
Nov 01, 2019 0.0490 0.0529 0.0450 0.0450 17,400 -0.01(-12.28%)
Oct 31, 2019 0.0580 0.0580 0.0513 0.0513 2,200 -0.01(-9.84%)
Oct 30, 2019 0.0480 0.0569 0.0480 0.0569 132,373 +0.00(+3.64%)
Oct 29, 2019 0.0550 0.0560 0.0500 0.0549 33,541 -0.00(-0.18%)
Oct 28, 2019 0.0600 0.0600 0.0550 0.0550 4,500 +0.00(+1.29%)
Oct 25, 2019 0.0543 0.0543 0.0543 0.0543 200 -0.01(-14.89%)
Oct 24, 2019 0.0690 0.0700 0.0638 0.0638 5,700 -0.00(-3.48%)
Oct 22, 2019 0.0661 0.0661 0.0661 0 +0.01(+10.17%)
Oct 21, 2019 0.0549 0.0600 0.0549 0.0600 12,349 -0.00(-4.00%)
Oct 18, 2019 0.0618 0.0637 0.0618 0.0625 110,000 +0.00(+4.17%)
Oct 17, 2019 0.0609 0.0609 0.0580 0.0600 20,399 -0.00(-1.32%)
Oct 16, 2019 0.0631 0.0647 0.0551 0.0608 36,414 -0.00(-6.03%)
Oct 15, 2019 0.0617 0.0687 0.0601 0.0647 34,900 -0.00(-6.23%)
Oct 14, 2019 0.0550 0.0690 0.0550 0.0690 20,000 +0.01(+18.97%)
Oct 11, 2019 0.0580 0.0580 0.0580 0.0580 2,500 -0.00(-6.15%)
Oct 10, 2019 0.0600 0.0618 0.0600 0.0618 22,755 +0.00(+3.00%)
Oct 09, 2019 0.0600 0.0600 0.0600 0.0600 7,100 +0.01(+14.07%)
Oct 08, 2019 0.0600 0.0600 0.0526 0.0526 29,000 -0.01(-10.85%)
Oct 07, 2019 0.0600 0.0653 0.0580 0.0590 116,700 +0.00(+0.85%)
Oct 04, 2019 0.0585 0.0585 0.0585 0.0585 1,300 -0.00(-0.68%)
Oct 03, 2019 0.0494 0.0589 0.0494 0.0589 21,360 -0.00(-2.00%)
Oct 02, 2019 0.0601 0.0601 0.0601 50,000 +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.