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 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 26, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 25, 2018 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Apr 24, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Apr 23, 2018 0.0500 0.0600 0.0500 0.0550 177,836 +0.01(+37.50%)
Apr 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 16, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 10, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 09, 2018 0.0350 0.0350 0.0350 0.0350 9,000 -0.01(-22.22%)
Apr 06, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Apr 05, 2018 0.0450 0.0450 0.0450 0.0450 5,000 +0.01(+50.00%)
Apr 03, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Mar 22, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 20, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 13, 2018 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Feb 28, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 26, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 21, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 12, 2018 0.0500 0.0500 0.0500 750 +0.00(+0.00%)
Feb 09, 2018 0.0500 0.0500 0.0500 0.0500 1,250 -0.00(-9.09%)
Feb 06, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 05, 2018 0.0500 0.0500 0.0500 0.0500 35,000 -0.01(-16.67%)
Feb 02, 2018 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Jan 26, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jan 25, 2018 0.0600 0.0600 0.0600 0.0600 100,000 -0.01(-7.69%)
Jan 17, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 16, 2018 0.0650 0.0650 0.0650 0.0650 2,150 +0.00(+0.00%)
Jan 15, 2018 0.0600 0.0700 0.0600 0.0650 270,000 +0.01(+18.18%)
Jan 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 03, 2018 0.0600 0.0600 0.0550 0.0550 186,000 -0.00(-8.33%)
Dec 28, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 22, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 21, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 19, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 07, 2017 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Dec 01, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Nov 30, 2017 0.0700 0.0700 0.0700 0.0700 13,000 -0.00(-6.67%)
Nov 29, 2017 0.0750 0.0750 0.0750 0.0750 68,000 +0.00(+7.14%)
Nov 28, 2017 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Nov 27, 2017 0.0700 0.0700 0.0700 0.0700 76,000 +0.00(+0.00%)
Nov 24, 2017 0.0650 0.0700 0.0650 0.0700 55,000 +0.01(+16.67%)
Nov 23, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+9.09%)
Nov 21, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 16, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 14, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 13, 2017 0.0600 0.0600 0.0600 0.0600 90,000 -0.01(-7.69%)
Nov 10, 2017 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Nov 09, 2017 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Nov 06, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 31, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 27, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 26, 2017 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Oct 25, 2017 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Oct 23, 2017 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Oct 20, 2017 0.0700 0.0700 0.0700 0.0700 110,000 +0.00(+0.00%)
Oct 19, 2017 0.0650 0.0700 0.0650 0.0700 175,000 +0.02(+27.27%)
Oct 17, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 16, 2017 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Oct 13, 2017 0.0600 0.0600 0.0600 0.0600 20,750 +0.00(+9.09%)
Oct 11, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 10, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Oct 06, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Oct 04, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 03, 2017 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Sep 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 26, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 11, 2017 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 05, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 01, 2017 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 31, 2017 0.0500 0.0500 0.0500 0.0500 115,269 +0.00(+0.00%)
Aug 28, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 21, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 18, 2017 0.0350 0.0500 0.0350 0.0500 215,500 +0.01(+25.00%)
Aug 09, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 31, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 25, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 24, 2017 0.0400 0.0400 0.0350 0.0350 150,000 +0.00(+0.00%)
Jul 21, 2017 0.0350 0.0500 0.0300 0.0350 245,000 -0.01(-30.00%)
Jul 19, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 17, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2017 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Jul 07, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 05, 2017 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 03, 2017 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 26, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 20, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 16, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 0.0500 42,000 +0.01(+11.11%)
Jun 14, 2017 0.0450 0.0450 0.0350 0.0450 7,500 -0.01(-10.00%)
Jun 12, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 08, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 07, 2017 0.0450 0.0450 0.0450 0.0450 1,250 -0.01(-10.00%)
Jun 06, 2017 0.0500 0.0500 0.0500 0.0500 121,874 -0.00(-9.09%)
Jun 05, 2017 0.0500 0.0550 0.0500 0.0550 25,000 +0.00(+0.00%)
Jun 02, 2017 0.0500 0.0550 0.0500 0.0550 40,000 +0.00(+10.00%)
Jun 01, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
May 31, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
May 30, 2017 0.0500 0.0500 0.0500 0.0500 120,000 +0.00(+0.00%)
May 29, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 23, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 16, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 12, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 11, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
May 10, 2017 0.0400 0.0400 0.0400 0.0400 49,500 -0.00(-11.11%)
May 09, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
May 05, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 04, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
May 03, 2017 0.0450 0.0450 0.0400 0.0400 35,000 +0.00(+0.00%)
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.