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, 2023 0.1650 0.1650 0.1600 0.1600 36,000 -0.01(-3.03%)
May 30, 2023 0.1600 0.1650 0.1500 0.1650 146,450 -0.01(-2.94%)
May 29, 2023 0.1750 0.1750 0.1700 0.1700 19,000 -0.00(-2.86%)
May 26, 2023 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+0.00%)
May 25, 2023 0.1750 0.1750 0.1650 0.1750 128,420 -0.01(-2.78%)
May 24, 2023 0.1700 0.1800 0.1700 0.1800 34,180 +0.01(+5.88%)
May 23, 2023 0.1750 0.1750 0.1650 0.1700 132,000 -0.00(-2.86%)
May 19, 2023 0.1750 0 +0.00(+0.00%)
May 17, 2023 0.1750 0.1750 100 +0.00(+0.00%)
May 16, 2023 0.1750 0.1750 0.1750 0.1750 2,900 +0.00(+0.00%)
May 15, 2023 0.1800 0.1850 0.1750 0.1750 167,320 -0.01(-5.41%)
May 12, 2023 0.1850 0.1850 0.1800 0.1850 55,594 +0.01(+2.78%)
May 11, 2023 0.1800 0.1800 0.1800 0.1800 33,000 -0.01(-2.70%)
May 10, 2023 0.1900 0.1900 0.1850 0.1850 1,500 -0.01(-5.13%)
May 09, 2023 0.1750 0.1950 0.1750 0.1950 84,850 +0.02(+8.33%)
May 08, 2023 0.1850 0.1850 0.1800 0.1800 51,300 -0.01(-5.26%)
May 05, 2023 0.1900 0.1900 0.1900 0.1900 48,000 +0.01(+2.70%)
May 04, 2023 0.1850 0.1850 0.1850 0.1850 1,200 -0.01(-2.63%)
May 03, 2023 0.1900 0.1900 0.1900 0.1900 4,500 +0.01(+2.70%)
May 02, 2023 0.1850 0.1900 0.1850 0.1850 9,500 +0.00(+0.00%)
May 01, 2023 0.1850 0.1850 0.1850 0.1850 7,620 +0.00(+0.00%)
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 5,000 +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%)
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.