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

Newlox Gold Ventures Corp (CSE: LUX )

0.0950 UNCHANGED
Streaming Delayed 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 (%)
Apr 28, 2023 0.1950 0.1950 0.1850 0.1850 51,851 -0.01(-5.13%)
Apr 27, 2023 0.1900 0.1950 0.1850 0.1950 121,800 +0.01(+5.41%)
Apr 26, 2023 0.1950 0.1950 0.1850 0.1850 146,000 -0.01(-5.13%)
Apr 25, 2023 0.1800 0.1950 0.1800 0.1950 171,434 +0.01(+2.63%)
Apr 24, 2023 0.1850 0.1900 0.1850 0.1900 194,600 +0.01(+5.56%)
Apr 21, 2023 0.1850 0.1850 0.1750 0.1800 11,210 -0.01(-2.70%)
Apr 20, 2023 0.1850 0.1850 0.1750 0.1850 123,000 +0.01(+2.78%)
Apr 19, 2023 0.1750 0.1800 0.1750 0.1800 14,550 +0.00(+0.00%)
Apr 18, 2023 0.1800 0.1800 0.1750 0.1800 32,122 +0.00(+0.00%)
Apr 17, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Apr 14, 2023 0.1800 0.1800 0.1800 0.1800 7,500 +0.00(+0.00%)
Apr 13, 2023 0.1750 0.1800 0.1700 0.1800 21,822 +0.01(+2.86%)
Apr 12, 2023 0.1850 0.1850 0.1700 0.1750 22,600 -0.01(-5.41%)
Apr 11, 2023 0.1900 0.1900 0.1800 0.1850 6,985 -0.01(-5.13%)
Apr 10, 2023 0.1650 0.1950 0.1650 0.1950 189,360 +0.02(+14.71%)
Apr 06, 2023 0.1700 0 +0.00(+0.00%)
Apr 05, 2023 0.1650 0.1700 0.1550 0.1700 131,500 +0.00(+0.00%)
Apr 04, 2023 0.1650 0.1700 0.1650 0.1700 122,177 +0.00(+0.00%)
Apr 03, 2023 0.1700 0.1750 0.1700 0.1700 26,500 -0.00(-2.86%)
Mar 31, 2023 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+2.94%)
Mar 30, 2023 0.1700 0.1700 0.1650 0.1700 72,500 -0.00(-2.86%)
Mar 29, 2023 0.1700 0.1750 0.1650 0.1750 45,000 +0.00(+2.94%)
Mar 28, 2023 0.1700 0.1700 0.1700 0.1700 10,600 +0.00(+0.00%)
Mar 27, 2023 0.1800 0.1800 0.1650 0.1700 100,977 +0.00(+0.00%)
Mar 24, 2023 0.1700 0.1700 0.1700 0.1700 20,500 +0.01(+3.03%)
Mar 23, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Mar 22, 2023 0.1650 0.1700 0.1650 0.1650 59,142 +0.00(+0.00%)
Mar 21, 2023 0.1650 0.1650 0.1600 0.1650 32,869 +0.00(+0.00%)
Mar 20, 2023 0.1650 0.1650 0.1650 0.1650 13,500 -0.01(-2.94%)
Mar 17, 2023 0.1650 0.1700 0.1650 0.1700 13,825 +0.01(+6.25%)
Mar 16, 2023 0.1700 0.1700 0.1600 0.1600 16,000 -0.01(-8.57%)
Mar 15, 2023 0.1750 0.1800 0.1700 0.1750 29,810 -0.01(-2.78%)
Mar 14, 2023 0.1600 0.1800 0.1600 0.1800 132,600 +0.02(+12.50%)
Mar 13, 2023 0.1650 0.1650 0.1600 0.1600 106,191 -0.01(-5.88%)
Mar 10, 2023 0.1700 0.1700 0.1650 0.1700 46,814 -0.00(-2.86%)
Mar 09, 2023 0.1700 0.1750 0.1700 0.1750 23,300 +0.00(+2.94%)
Mar 08, 2023 0.1700 0.1700 0.1700 0.1700 540 +0.00(+0.00%)
Mar 07, 2023 0.1800 0.1800 0.1700 0.1700 100,573 +0.00(+0.00%)
Mar 06, 2023 0.1800 0.2050 0.1700 0.1700 474,201 -0.01(-5.56%)
Mar 03, 2023 0.1650 0.1800 0.1650 0.1800 73,000 +0.01(+5.88%)
Mar 02, 2023 0.1750 0.1750 0.1700 0.1700 21,500 -0.00(-2.86%)
Mar 01, 2023 0.1750 0.1750 0.1750 0.1750 5,571 +0.00(+2.94%)
Feb 28, 2023 0.1650 0.1750 0.1650 0.1700 46,111 +0.01(+3.03%)
Feb 27, 2023 0.1650 0.1650 0.1650 0.1650 14,500 +0.00(+0.00%)
Feb 24, 2023 0.1650 0.1700 0.1650 0.1650 17,400 +0.00(+0.00%)
Feb 23, 2023 0.1600 0.1650 0.1600 0.1650 69,000 +0.01(+3.13%)
Feb 22, 2023 0.1750 0.1750 0.1550 0.1600 93,177 -0.01(-8.57%)
Feb 21, 2023 0.1600 0.1750 0.1600 0.1750 71,160 +0.01(+9.37%)
Feb 17, 2023 0.1600 0 -0.02(-11.11%)
Feb 16, 2023 0.1650 0.1800 0.1650 0.1800 247,508 +0.01(+2.86%)
Feb 15, 2023 0.1600 0.1800 0.1550 0.1750 419,000 +0.02(+16.67%)
Feb 14, 2023 0.1600 0.1650 0.1500 0.1500 120,500 +0.00(+0.00%)
Feb 13, 2023 0.1450 0.1500 0.1450 0.1500 11,543 +0.00(+0.00%)
Feb 10, 2023 0.1550 0.1550 0.1450 0.1500 54,935 -0.01(-3.23%)
Feb 09, 2023 0.1500 0.1550 0.1500 0.1550 116,000 -0.01(-3.13%)
Feb 08, 2023 0.1500 0.1600 0.1400 0.1600 204,300 +0.00(+0.00%)
Feb 07, 2023 0.1550 0.1600 0.1550 0.1600 15,000 +0.01(+3.23%)
Feb 06, 2023 0.1550 0.1550 0.1550 0.1550 35,635 -0.01(-6.06%)
Feb 03, 2023 0.1600 0.1650 0.1600 0.1650 54,791 +0.01(+6.45%)
Feb 02, 2023 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-6.06%)
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.