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

Newlox Gold Ventures Corp (CSE: LUX )

0.0950 -0.0050 (-5.00%)
Official Closing 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 (%)
Jun 30, 2022 0.1400 0 -0.01(-9.68%)
Jun 29, 2022 0.1500 0.1550 0.1500 0.1550 54,880 +0.01(+3.33%)
Jun 28, 2022 0.1600 0.1600 0.1500 0.1500 55,500 +0.00(+0.00%)
Jun 27, 2022 0.1600 0.1600 0.1500 0.1500 116,510 -0.01(-3.23%)
Jun 24, 2022 0.1600 0.1600 0.1500 0.1550 96,947 +0.00(+0.00%)
Jun 23, 2022 0.1550 0.1600 0.1550 0.1550 65,300 +0.00(+0.00%)
Jun 22, 2022 0.1700 0.1700 0.1550 0.1550 121,000 -0.02(-8.82%)
Jun 21, 2022 0.1700 0.1700 0.1700 0.1700 12,500 +0.01(+3.03%)
Jun 20, 2022 0.1750 0.1750 0.1600 0.1650 90,500 -0.01(-8.33%)
Jun 17, 2022 0.1650 0.1800 0.1600 0.1800 220,507 +0.01(+2.86%)
Jun 16, 2022 0.1700 0.1750 0.1600 0.1750 180,000 +0.00(+2.94%)
Jun 15, 2022 0.1700 0.1700 0.1700 0.1700 38,563 +0.01(+3.03%)
Jun 14, 2022 0.1700 0.1700 0.1650 0.1650 115,000 -0.01(-2.94%)
Jun 13, 2022 0.1700 0.1750 0.1650 0.1700 62,455 +0.01(+3.03%)
Jun 10, 2022 0.1750 0.1750 0.1650 0.1650 19,002 -0.01(-2.94%)
Jun 09, 2022 0.1750 0.1850 0.1700 0.1700 132,657 +0.00(+0.00%)
Jun 08, 2022 0.1700 0.1750 0.1700 0.1700 37,025 -0.00(-2.86%)
Jun 07, 2022 0.1700 0.1850 0.1650 0.1750 255,767 +0.00(+0.00%)
Jun 06, 2022 0.1750 0.1750 0.1700 0.1750 26,349 +0.00(+2.94%)
Jun 03, 2022 0.1750 0.1750 0.1600 0.1700 377,985 +0.00(+0.00%)
Jun 02, 2022 0.1800 0.1800 0.1700 0.1700 121,017 -0.00(-2.86%)
Jun 01, 2022 0.1800 0.1900 0.1750 0.1750 81,251 -0.01(-2.78%)
May 31, 2022 0.1900 0.1950 0.1800 0.1800 31,750 +0.00(+0.00%)
May 30, 2022 0.1750 0.1850 0.1750 0.1800 66,452 +0.01(+2.86%)
May 27, 2022 0.1850 0.1850 0.1750 0.1750 48,340 +0.00(+0.00%)
May 26, 2022 0.1800 0.1850 0.1750 0.1750 7,500 -0.01(-5.41%)
May 25, 2022 0.1800 0.1850 0.1800 0.1850 43,728 +0.01(+2.78%)
May 24, 2022 0.1750 0.1800 0.1750 0.1800 156,000 +0.00(+0.00%)
May 20, 2022 0.1800 0 -0.01(-2.70%)
May 19, 2022 0.1850 0.1850 0.1850 0.1850 600 -0.01(-2.63%)
May 18, 2022 0.1900 0.1900 0.1850 0.1900 41,747 +0.00(+0.00%)
May 17, 2022 0.1900 0.1900 0.1850 0.1900 22,000 +0.01(+2.70%)
May 16, 2022 0.1800 0.1850 0.1750 0.1850 66,100 +0.01(+2.78%)
May 13, 2022 0.1750 0.1800 0.1500 0.1800 393,713 +0.02(+16.13%)
May 12, 2022 0.1700 0.1700 0.1500 0.1550 118,600 -0.01(-3.13%)
May 11, 2022 0.1800 0.1900 0.1600 0.1600 322,043 -0.03(-15.79%)
May 10, 2022 0.1800 0.2050 0.1750 0.1900 83,200 +0.02(+8.57%)
May 09, 2022 0.2000 0.2000 0.1600 0.1750 117,638 -0.02(-7.89%)
May 06, 2022 0.1750 0.2000 0.1700 0.1900 215,076 +0.01(+5.56%)
May 05, 2022 0.1800 0.1850 0.1700 0.1800 328,719 -0.02(-7.69%)
May 04, 2022 0.2000 0.2000 0.1900 0.1950 64,835 -0.01(-2.50%)
May 03, 2022 0.1900 0.2000 0.1900 0.2000 93,025 +0.01(+2.56%)
May 02, 2022 0.2000 0.2000 0.1900 0.1950 72,033 -0.01(-4.88%)
Apr 29, 2022 0.2000 0.2050 0.2000 0.2050 28,057 +0.00(+2.50%)
Apr 28, 2022 0.1950 0.2000 0.1950 0.2000 70,252 +0.00(+0.00%)
Apr 27, 2022 0.2050 0.2050 0.2000 0.2000 8,851 +0.00(+0.00%)
Apr 26, 2022 0.2050 0.2050 0.1900 0.2000 574,641 -0.00(-2.44%)
Apr 25, 2022 0.2100 0.2100 0.2000 0.2050 273,690 -0.01(-4.65%)
Apr 22, 2022 0.2150 0.2150 0.2050 0.2150 189,850 +0.00(+0.00%)
Apr 21, 2022 0.2150 0.2150 0.2100 0.2150 104,050 +0.00(+0.00%)
Apr 20, 2022 0.2300 0.2300 0.2150 0.2150 187,175 -0.02(-6.52%)
Apr 19, 2022 0.2300 0.2300 0.2250 0.2300 65,507 -0.00(-2.13%)
Apr 18, 2022 0.2350 0.2450 0.2100 0.2350 390,355 +0.00(+2.17%)
Apr 14, 2022 0.2300 0 +0.02(+9.52%)
Apr 13, 2022 0.2150 0.2200 0.2100 0.2100 173,600 -0.01(-2.33%)
Apr 12, 2022 0.2100 0.2300 0.2100 0.2150 106,650 -0.01(-2.27%)
Apr 11, 2022 0.2200 0.2200 0.2100 0.2200 147,628 +0.00(+0.00%)
Apr 08, 2022 0.2150 0.2200 0.2150 0.2200 29,130 +0.01(+4.76%)
Apr 07, 2022 0.2150 0.2200 0.2100 0.2100 91,100 -0.01(-2.33%)
Apr 06, 2022 0.2300 0.2300 0.2150 0.2150 29,441 -0.01(-4.44%)
Apr 05, 2022 0.2350 0.2350 0.2250 0.2250 40,092 -0.01(-2.17%)
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.