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

Newlox Gold Ventures Corp (CSE: LUX )

0.1000 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 22, 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 (%)
May 31, 2021 0.2800 0.2900 0.2800 0.2800 115,819 +0.00(+0.00%)
May 28, 2021 0.2950 0.2950 0.2800 0.2800 147,322 +0.01(+1.82%)
May 27, 2021 0.3000 0.3000 0.2750 0.2750 633,796 -0.01(-5.17%)
May 26, 2021 0.3000 0.3050 0.2850 0.2900 257,064 -0.01(-3.33%)
May 25, 2021 0.2950 0.3100 0.2900 0.3000 835,150 +0.02(+7.14%)
May 21, 2021 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
May 20, 2021 0.2700 0.2800 0.2650 0.2750 192,847 +0.01(+1.85%)
May 19, 2021 0.2700 0.2850 0.2600 0.2700 942,400 -0.01(-1.82%)
May 18, 2021 0.2700 0.2800 0.2650 0.2750 309,600 +0.01(+1.85%)
May 17, 2021 0.2800 0.2800 0.2600 0.2700 418,346 +0.00(+0.00%)
May 14, 2021 0.2900 0.2950 0.2650 0.2700 1,265,915 -0.02(-6.90%)
May 13, 2021 0.2650 0.3000 0.2600 0.2900 1,582,679 +0.02(+9.43%)
May 12, 2021 0.2700 0.2700 0.2650 0.2650 135,900 -0.01(-1.85%)
May 11, 2021 0.2700 0.2700 0.2600 0.2700 39,555 +0.00(+0.00%)
May 10, 2021 0.2800 0.2800 0.2550 0.2700 177,025 +0.00(+0.00%)
May 07, 2021 0.2800 0.2800 0.2700 0.2700 71,137 +0.00(+0.00%)
May 06, 2021 0.2750 0.2800 0.2700 0.2700 139,742 +0.00(+0.00%)
May 05, 2021 0.2600 0.2700 0.2600 0.2700 31,500 +0.01(+3.85%)
May 04, 2021 0.2650 0.2700 0.2600 0.2600 174,472 -0.01(-1.89%)
May 03, 2021 0.2700 0.2700 0.2600 0.2650 223,059 -0.01(-1.85%)
Apr 30, 2021 0.2700 0.2800 0.2600 0.2700 88,200 -0.01(-1.82%)
Apr 29, 2021 0.2750 0.2800 0.2700 0.2750 94,230 +0.01(+1.85%)
Apr 28, 2021 0.2800 0.2800 0.2700 0.2700 213,614 -0.01(-5.26%)
Apr 27, 2021 0.2650 0.2850 0.2650 0.2850 170,250 +0.00(+1.79%)
Apr 26, 2021 0.2800 0.2900 0.2700 0.2800 99,421 +0.00(+0.00%)
Apr 23, 2021 0.3000 0.3000 0.2750 0.2800 147,500 +0.00(+0.00%)
Apr 22, 2021 0.3000 0.3000 0.2800 0.2800 205,009 -0.01(-5.08%)
Apr 21, 2021 0.2900 0.2950 0.2600 0.2950 219,625 +0.00(+0.00%)
Apr 20, 2021 0.3000 0.3000 0.2850 0.2950 149,250 -0.01(-1.67%)
Apr 19, 2021 0.3200 0.3200 0.2900 0.3000 387,411 -0.02(-6.25%)
Apr 16, 2021 0.3250 0.3250 0.3100 0.3200 450,500 -0.01(-1.54%)
Apr 15, 2021 0.3200 0.3300 0.3100 0.3250 159,055 +0.01(+1.56%)
Apr 14, 2021 0.3250 0.3250 0.3100 0.3200 240,450 -0.01(-1.54%)
Apr 13, 2021 0.3450 0.3450 0.3150 0.3250 649,365 -0.01(-1.52%)
Apr 12, 2021 0.3000 0.3500 0.3000 0.3300 1,865,316 +0.04(+13.79%)
Apr 09, 2021 0.2550 0.2900 0.2550 0.2900 212,300 +0.02(+9.43%)
Apr 08, 2021 0.2600 0.2800 0.2600 0.2650 128,900 +0.02(+6.00%)
Apr 07, 2021 0.2400 0.2600 0.2400 0.2500 259,250 +0.01(+4.17%)
Apr 06, 2021 0.2250 0.2400 0.2250 0.2400 141,593 +0.01(+6.67%)
Apr 05, 2021 0.2250 0.2300 0.2200 0.2250 351,752 +0.00(+0.00%)
Apr 01, 2021 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Mar 31, 2021 0.2300 0.2350 0.2200 0.2300 229,892 +0.00(+0.00%)
Mar 30, 2021 0.2350 0.2350 0.2300 0.2300 57,833 -0.01(-4.17%)
Mar 29, 2021 0.2350 0.2400 0.2300 0.2400 191,840 +0.01(+2.13%)
Mar 26, 2021 0.2450 0.2500 0.2350 0.2350 156,800 -0.01(-2.08%)
Mar 25, 2021 0.2500 0.2500 0.2300 0.2400 166,681 -0.02(-5.88%)
Mar 24, 2021 0.2550 0.2600 0.2500 0.2550 115,850 +0.01(+4.08%)
Mar 23, 2021 0.2500 0.2600 0.2450 0.2450 298,400 +0.00(+0.00%)
Mar 22, 2021 0.2500 0.2500 0.2400 0.2450 337,565 -0.02(-5.77%)
Mar 19, 2021 0.2650 0.2700 0.2500 0.2600 341,700 -0.01(-3.70%)
Mar 18, 2021 0.2800 0.2800 0.2600 0.2700 334,400 +0.00(+0.00%)
Mar 17, 2021 0.2800 0.2850 0.2700 0.2700 278,000 -0.01(-5.26%)
Mar 16, 2021 0.2850 0.2900 0.2800 0.2850 281,462 -0.01(-1.72%)
Mar 15, 2021 0.2800 0.3000 0.2800 0.2900 259,592 +0.01(+3.57%)
Mar 12, 2021 0.3000 0.3000 0.2800 0.2800 545,300 -0.01(-5.08%)
Mar 11, 2021 0.3000 0.3000 0.2850 0.2950 318,400 +0.00(+0.00%)
Mar 10, 2021 0.3100 0.3100 0.2850 0.2950 225,355 -0.01(-3.28%)
Mar 09, 2021 0.3100 0.3200 0.2800 0.3050 674,580 +0.00(+0.00%)
Mar 08, 2021 0.3050 0.3200 0.3000 0.3050 193,175 -0.03(-8.96%)
Mar 05, 2021 0.3400 0.3400 0.3150 0.3350 307,900 +0.02(+6.35%)
Mar 04, 2021 0.3650 0.3650 0.3150 0.3150 238,250 -0.05(-13.70%)
Mar 03, 2021 0.3400 0.3650 0.3300 0.3650 750,576 +0.02(+7.35%)
Mar 02, 2021 0.3350 0.3400 0.3150 0.3400 279,911 +0.01(+3.03%)
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.