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

Newlox Gold Ventures Corp (CSE: LUX )

0.0950 UNCHANGED
Official Closing Price Updated: 2:43 PM 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 (%)
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%)
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%)
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.