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

Newlox Gold Ventures Corp (CSE: LUX )

0.0950 -0.0050 (-5.00%)
Official Closing Price Updated: 10:42 AM EDT, May 23, 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 (%)
Feb 28, 2022 0.2100 0.2200 0.2050 0.2100 115,146 -0.01(-2.33%)
Feb 25, 2022 0.2150 0.2150 0.2150 0.2150 13,000 +0.01(+2.38%)
Feb 24, 2022 0.2100 0.2150 0.2050 0.2100 136,625 +0.01(+2.44%)
Feb 23, 2022 0.2150 0.2150 0.2050 0.2050 108,712 -0.01(-4.65%)
Feb 22, 2022 0.2200 0.2200 0.2100 0.2150 158,198 -0.01(-2.27%)
Feb 18, 2022 0.2200 0 +0.01(+2.33%)
Feb 17, 2022 0.2150 0.2200 0.2050 0.2150 281,002 +0.00(+0.00%)
Feb 16, 2022 0.2100 0.2150 0.2050 0.2150 28,723 +0.01(+2.38%)
Feb 15, 2022 0.2100 0.2100 0.2000 0.2100 129,006 -0.01(-2.33%)
Feb 14, 2022 0.2150 0.2200 0.2000 0.2150 284,711 +0.01(+2.38%)
Feb 11, 2022 0.2050 0.2150 0.2000 0.2100 159,809 +0.01(+5.00%)
Feb 10, 2022 0.2100 0.2100 0.2000 0.2000 409,989 -0.00(-2.44%)
Feb 09, 2022 0.2150 0.2150 0.2050 0.2050 177,368 -0.01(-2.38%)
Feb 08, 2022 0.2150 0.2150 0.2100 0.2100 196,897 -0.02(-6.67%)
Feb 07, 2022 0.2150 0.2350 0.2150 0.2250 175,922 +0.01(+2.27%)
Feb 04, 2022 0.2150 0.2200 0.2100 0.2200 212,512 +0.00(+0.00%)
Feb 03, 2022 0.2050 0.2200 0.2200 172,023 +0.02(+7.32%)
Feb 02, 2022 0.2100 0.2150 0.2050 0.2050 86,503 -0.01(-2.38%)
Feb 01, 2022 0.2000 0.2150 0.2000 0.2100 57,604 +0.00(+0.00%)
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%)
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.