Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newlox Gold Ventures Corp (CSE: LUX )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Jan 31, 2022 0.2100 0.2250 0.2000 0.2100 151,063 +0.00(+0.00%)
Jan 28, 2022 0.2050 0.2100 0.2000 0.2100 322,809 +0.00(+0.00%)
Jan 27, 2022 0.2250 0.2250 0.2050 0.2100 79,100 -0.01(-4.55%)
Jan 26, 2022 0.2200 0.2250 0.2150 0.2200 194,660 +0.00(+0.00%)
Jan 25, 2022 0.2200 0.2200 0.2100 0.2200 65,497 +0.00(+0.00%)
Jan 24, 2022 0.2200 0.2200 0.2000 0.2200 212,050 -0.01(-2.22%)
Jan 21, 2022 0.2300 0.2300 0.2200 0.2250 186,873 -0.01(-6.25%)
Jan 20, 2022 0.2350 0.2400 0.2300 0.2400 185,950 +0.00(+0.00%)
Jan 19, 2022 0.2300 0.2450 0.2300 0.2400 72,704 +0.01(+4.35%)
Jan 18, 2022 0.2350 0.2350 0.2250 0.2300 148,965 -0.00(-2.13%)
Jan 17, 2022 0.2500 0.2500 0.2300 0.2350 217,179 -0.01(-2.08%)
Jan 14, 2022 0.2650 0.2650 0.2400 0.2400 459,404 -0.03(-9.43%)
Jan 13, 2022 0.2600 0.2650 0.2500 0.2650 203,538 +0.00(+0.00%)
Jan 12, 2022 0.2400 0.2650 0.2300 0.2650 440,438 +0.03(+10.42%)
Jan 11, 2022 0.2250 0.2400 0.2250 0.2400 230,281 +0.01(+4.35%)
Jan 10, 2022 0.2500 0.2500 0.2250 0.2300 391,549 -0.01(-6.12%)
Jan 07, 2022 0.2350 0.2450 0.2250 0.2450 491,226 +0.01(+4.26%)
Jan 06, 2022 0.2450 0.2450 0.2300 0.2350 219,376 -0.03(-9.62%)
Jan 05, 2022 0.2500 0.2600 0.2400 0.2600 430,969 +0.02(+6.12%)
Jan 04, 2022 0.2400 0.2450 0.2350 0.2450 253,120 +0.01(+4.26%)
Dec 31, 2021 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
Dec 30, 2021 0.2300 0.2300 0.2150 0.2150 97,208 -0.01(-4.44%)
Dec 29, 2021 0.2250 0.2450 0.2150 0.2250 570,332 +0.00(+0.00%)
Dec 24, 2021 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 23, 2021 0.2250 0.2250 0.2100 0.2200 184,131 +0.01(+2.33%)
Dec 22, 2021 0.2100 0.2200 0.2100 0.2150 39,053 +0.01(+2.38%)
Dec 21, 2021 0.2100 0.2150 0.2050 0.2100 155,750 -0.01(-2.33%)
Dec 20, 2021 0.2150 0.2150 0.2100 0.2150 318,505 +0.01(+2.38%)
Dec 17, 2021 0.2150 0.2200 0.2050 0.2100 257,925 +0.00(+0.00%)
Dec 16, 2021 0.2300 0.2300 0.2000 0.2100 427,173 +0.00(+0.00%)
Dec 15, 2021 0.2150 0.2150 0.2050 0.2100 65,000 +0.00(+0.00%)
Dec 14, 2021 0.2200 0.2200 0.2000 0.2100 189,901 -0.01(-4.55%)
Dec 13, 2021 0.2450 0.2450 0.2200 0.2200 115,625 -0.01(-4.35%)
Dec 10, 2021 0.2300 0.2350 0.2300 0.2300 67,340 -0.00(-2.13%)
Dec 09, 2021 0.2500 0.2500 0.2350 0.2350 207,224 +0.00(+2.17%)
Dec 08, 2021 0.2250 0.2550 0.2250 0.2300 826,534 +0.02(+6.98%)
Dec 07, 2021 0.2000 0.2250 0.2000 0.2150 283,750 +0.01(+7.50%)
Dec 06, 2021 0.2100 0.2150 0.1900 0.2000 665,433 -0.01(-6.98%)
Dec 03, 2021 0.2350 0.2350 0.2000 0.2150 1,110,187 -0.02(-8.51%)
Dec 02, 2021 0.2500 0.2500 0.2150 0.2350 660,620 -0.02(-6.00%)
Dec 01, 2021 0.2550 0.2600 0.2400 0.2500 804,334 +0.00(+0.00%)
Nov 30, 2021 0.3050 0.3050 0.2400 0.2500 2,248,415 -0.06(-19.35%)
Nov 29, 2021 0.3150 0.3150 0.3000 0.3100 104,103 +0.01(+3.33%)
Nov 26, 2021 0.3100 0.3100 0.2950 0.3000 186,525 -0.02(-6.25%)
Nov 25, 2021 0.3100 0.3200 0.3050 0.3200 70,687 +0.02(+4.92%)
Nov 24, 2021 0.3050 0.3100 0.2950 0.3050 283,332 +0.00(+0.00%)
Nov 23, 2021 0.3250 0.3250 0.3000 0.3050 409,904 -0.02(-6.15%)
Nov 22, 2021 0.3350 0.3350 0.3250 0.3250 104,075 -0.01(-2.99%)
Nov 19, 2021 0.3300 0.3400 0.3300 0.3350 110,539 +0.01(+1.52%)
Nov 18, 2021 0.3400 0.3400 0.3300 0.3300 104,254 -0.01(-2.94%)
Nov 17, 2021 0.3400 0.3500 0.3350 0.3400 144,184 -0.00(-1.45%)
Nov 16, 2021 0.3400 0.3450 0.3400 0.3450 181,418 +0.00(+0.00%)
Nov 15, 2021 0.3600 0.3600 0.3400 0.3450 114,993 -0.01(-1.43%)
Nov 12, 2021 0.3650 0.3650 0.3400 0.3500 742,939 -0.01(-2.78%)
Nov 11, 2021 0.3600 0.3600 0.3500 0.3600 157,542 +0.00(+0.00%)
Nov 10, 2021 0.3400 0.3600 417,146 +0.02(+5.88%)
Nov 09, 2021 0.3350 0.3500 0.3300 0.3400 276,112 -0.00(-1.45%)
Nov 08, 2021 0.3350 0.3500 0.3300 0.3450 178,793 +0.01(+2.99%)
Nov 05, 2021 0.3350 0.3350 0.3250 0.3350 143,979 +0.01(+1.52%)
Nov 04, 2021 0.3600 0.3600 0.3300 0.3300 212,511 -0.02(-7.04%)
Nov 03, 2021 0.3100 0.3600 0.3050 0.3550 449,299 +0.04(+14.52%)
Nov 02, 2021 0.3300 0.3400 0.3100 0.3100 205,375 -0.02(-4.62%)
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.