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

Newlox Gold Ventures Corp (CSE: LUX )

0.1000 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 22, 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 (%)
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%)
Nov 01, 2021 0.3500 0.3300 0.3250 0.3250 84,354 -0.01(-1.52%)
Oct 29, 2021 0.3000 0.3350 0.3000 0.3300 449,219 +0.02(+6.45%)
Oct 28, 2021 0.3200 0.3200 0.2950 0.3100 101,235 -0.01(-1.59%)
Oct 27, 2021 0.3450 0.3450 0.3150 0.3150 316,621 -0.03(-8.70%)
Oct 26, 2021 0.2900 0.3450 829,256 +0.05(+18.97%)
Oct 25, 2021 0.2650 0.2950 0.2650 0.2900 404,040 +0.02(+9.43%)
Oct 22, 2021 0.2750 0.2750 0.2650 0.2650 256,229 -0.02(-5.36%)
Oct 21, 2021 0.2850 0.2900 0.2700 0.2800 297,553 -0.00(-1.75%)
Oct 20, 2021 0.2900 0.2900 0.2800 0.2850 201,541 +0.00(+0.00%)
Oct 19, 2021 0.2900 0.2950 0.2850 0.2850 304,486 -0.01(-1.72%)
Oct 18, 2021 0.2850 0.3000 0.2850 0.2900 181,532 +0.01(+1.75%)
Oct 15, 2021 0.2900 0.3000 0.2800 0.2850 252,068 -0.01(-1.72%)
Oct 14, 2021 0.3000 0.3000 0.2850 0.2900 112,530 -0.02(-4.92%)
Oct 13, 2021 0.2900 0.3050 0.2800 0.3050 266,536 +0.01(+3.39%)
Oct 12, 2021 0.2950 0.3150 0.2850 0.2950 214,594 -0.01(-1.67%)
Oct 08, 2021 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
Oct 07, 2021 0.3000 0.3150 0.2750 0.3150 352,636 +0.02(+5.00%)
Oct 06, 2021 0.3200 0.3300 0.2850 0.3000 914,873 -0.03(-7.69%)
Oct 05, 2021 0.3400 0.3400 0.3200 0.3250 220,786 -0.01(-2.99%)
Oct 04, 2021 0.3550 0.3550 0.3350 0.3350 288,651 -0.01(-2.90%)
Oct 01, 2021 0.3500 0.3550 0.3450 0.3450 190,726 -0.01(-2.82%)
Sep 30, 2021 0.3500 0.3650 0.3450 0.3550 181,989 -0.01(-1.39%)
Sep 29, 2021 0.3350 0.3650 0.3350 0.3600 391,127 +0.02(+7.46%)
Sep 28, 2021 0.3400 0.3450 0.3300 0.3350 186,165 +0.00(+0.00%)
Sep 27, 2021 0.3650 0.3650 0.3250 0.3350 1,003,468 -0.02(-6.94%)
Sep 24, 2021 0.3750 0.3750 0.3550 0.3600 239,350 -0.01(-2.70%)
Sep 23, 2021 0.3650 0.3800 0.3550 0.3700 379,619 +0.00(+0.00%)
Sep 22, 2021 0.3800 0.3850 0.3650 0.3700 334,382 -0.02(-5.13%)
Sep 21, 2021 0.3800 0.3900 0.3750 0.3900 230,818 +0.03(+8.33%)
Sep 20, 2021 0.3500 0.3650 0.3450 0.3600 535,340 +0.01(+2.86%)
Sep 17, 2021 0.3600 0.3750 0.3500 0.3500 797,874 -0.03(-6.67%)
Sep 16, 2021 0.3850 0.3850 0.3600 0.3750 500,961 -0.01(-2.60%)
Sep 15, 2021 0.4000 0.4000 0.3750 0.3850 558,506 -0.02(-3.75%)
Sep 14, 2021 0.4000 0.4150 0.4000 0.4000 282,659 -0.01(-1.23%)
Sep 13, 2021 0.4150 0.4150 0.3900 0.4050 408,708 -0.00(-1.22%)
Sep 10, 2021 0.4200 0.4200 0.4000 0.4100 338,180 -0.01(-2.38%)
Sep 09, 2021 0.4250 0.4250 0.4050 0.4200 294,261 +0.00(+0.00%)
Sep 08, 2021 0.4250 0.4300 0.4100 0.4200 485,417 -0.01(-2.33%)
Sep 07, 2021 0.4400 0.4400 0.4150 0.4300 844,611 +0.00(+0.00%)
Sep 03, 2021 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Sep 02, 2021 0.4150 0.4300 0.3750 0.4100 1,277,851 +0.01(+2.50%)
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.