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 (%)
Apr 28, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 24, 2015 0.0700 0.0700 0.0700 540 -0.01(-12.50%)
Apr 20, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 31, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Mar 26, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 25, 2015 0.0650 0.0650 0.0650 0.0650 53,000 +0.00(+0.00%)
Mar 24, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 23, 2015 0.0600 0.0650 0.0600 0.0650 104,000 +0.01(+8.33%)
Mar 20, 2015 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Mar 19, 2015 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Mar 17, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Mar 09, 2015 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Mar 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 02, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 26, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 23, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 20, 2015 0.0500 0.0500 0.0500 0.0500 159,000 -0.00(-9.09%)
Feb 19, 2015 0.0550 0.0550 0.0550 0.0550 120,000 +0.00(+0.00%)
Feb 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 13, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 11, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 09, 2015 0.0550 0.0550 0.0550 0 -0.02(-21.43%)
Feb 03, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jan 30, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 29, 2015 0.0500 0.0600 0.0500 0.0600 25,000 +0.01(+20.00%)
Jan 22, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 20, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 15, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 29, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 19, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 18, 2014 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Dec 17, 2014 0.0550 0.0600 0.0550 0.0550 20,000 -0.02(-21.43%)
Dec 16, 2014 0.0450 0.0700 0.0450 0.0700 129,000 +0.03(+55.56%)
Dec 12, 2014 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 11, 2014 0.0350 0.0350 0.0350 0.0350 100,000 -0.01(-22.22%)
Dec 10, 2014 0.0400 0.0450 0.0350 0.0450 105,000 +0.00(+0.00%)
Dec 05, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 04, 2014 0.0450 0.0500 0.0450 0.0500 102,000 +0.00(+0.00%)
Dec 03, 2014 0.0450 0.0500 0.0450 0.0500 5,000 +0.00(+0.00%)
Dec 02, 2014 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+11.11%)
Dec 01, 2014 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 12, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 07, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Oct 27, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 22, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 21, 2014 0.0500 0.0500 0.0500 0.0500 40,000 +0.01(+11.11%)
Oct 09, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 01, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 30, 2014 0.0400 0.0500 0.0400 0.0500 40,000 +0.01(+25.00%)
Sep 26, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 19, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 10, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 09, 2014 0.0400 0.0450 0.0400 0.0450 45,000 +0.00(+12.50%)
Aug 26, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 06, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 30, 2014 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Jul 29, 2014 0.0400 0.0550 0.0400 0.0550 104,000 +0.01(+22.22%)
Jul 25, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2014 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jul 18, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 10, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 08, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 07, 2014 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 30, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 27, 2014 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Jun 25, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 24, 2014 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Jun 23, 2014 0.0450 0.0450 0.0400 0.0400 6,000 -0.00(-11.11%)
Jun 20, 2014 0.0500 0.0500 0.0450 0.0450 45,000 +0.00(+12.50%)
Jun 18, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 17, 2014 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Jun 16, 2014 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Jun 13, 2014 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Jun 12, 2014 0.0450 0.0450 0.0450 0.0450 5,000 +0.01(+28.57%)
Jun 10, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
May 28, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 23, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 15, 2014 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 12, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 09, 2014 0.0500 0.0500 0.0400 0.0400 25,000 -0.01(-27.27%)
May 06, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 02, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
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.