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 (%)
Aug 31, 2021 0.4100 0.4150 0.3950 0.4000 322,651 -0.01(-1.23%)
Aug 30, 2021 0.4300 0.4350 0.3850 0.4050 527,950 -0.01(-3.57%)
Aug 27, 2021 0.4000 0.4400 0.4000 0.4200 517,750 +0.02(+5.00%)
Aug 26, 2021 0.3850 0.4000 0.3850 0.4000 74,942 +0.02(+3.90%)
Aug 25, 2021 0.4100 0.4100 0.3800 0.3850 324,616 -0.03(-8.33%)
Aug 24, 2021 0.4100 0.4250 0.3750 0.4200 478,956 +0.01(+2.44%)
Aug 23, 2021 0.3800 0.4200 0.3800 0.4100 158,989 +0.01(+3.80%)
Aug 20, 2021 0.3850 0.3950 0.3800 0.3950 84,869 +0.01(+2.60%)
Aug 19, 2021 0.4250 0.4250 0.3700 0.3850 245,876 -0.04(-10.47%)
Aug 18, 2021 0.3950 0.4300 0.3800 0.4300 197,502 +0.04(+11.69%)
Aug 17, 2021 0.4150 0.4150 0.3700 0.3850 803,050 -0.02(-6.10%)
Aug 16, 2021 0.4300 0.4300 0.3950 0.4100 365,990 -0.03(-5.75%)
Aug 13, 2021 0.4400 0.4400 0.4150 0.4350 513,741 -0.01(-2.25%)
Aug 12, 2021 0.4650 0.4650 0.4450 0.4450 195,575 -0.02(-3.26%)
Aug 11, 2021 0.5000 0.5000 0.4300 0.4600 818,502 -0.03(-6.12%)
Aug 10, 2021 0.4500 0.5100 0.4500 0.4900 378,368 +0.04(+8.89%)
Aug 05, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 04, 2021 0.4800 0.4800 0.4500 0.4600 353,857 -0.02(-5.15%)
Aug 03, 2021 0.4800 0.4850 0.4650 0.4850 250,462 -0.01(-2.02%)
Jul 30, 2021 0.4950 0.4950 0.4950 0 +0.01(+2.06%)
Jul 29, 2021 0.4800 0.4900 0.4600 0.4850 500,024 +0.02(+4.30%)
Jul 28, 2021 0.5100 0.5100 0.4600 0.4650 544,048 -0.03(-6.06%)
Jul 27, 2021 0.5300 0.5300 0.4800 0.4950 954,574 -0.03(-4.81%)
Jul 26, 2021 0.5300 0.5400 0.5000 0.5200 571,280 +0.02(+4.00%)
Jul 23, 2021 0.5600 0.5700 0.4800 0.5000 924,022 -0.05(-9.09%)
Jul 22, 2021 0.5200 0.5700 0.5200 0.5500 743,002 +0.03(+5.77%)
Jul 21, 2021 0.4800 0.5200 0.4800 0.5200 833,932 +0.05(+9.47%)
Jul 20, 2021 0.4500 0.4750 0.4400 0.4750 935,768 +0.01(+3.26%)
Jul 19, 2021 0.4600 0.4900 0.4600 0.4600 801,724 -0.02(-4.17%)
Jul 16, 2021 0.4650 0.5100 0.4600 0.4800 1,309,914 -0.01(-2.04%)
Jul 15, 2021 0.5900 0.6000 0.4700 0.4900 2,694,716 -0.11(-18.33%)
Jul 14, 2021 0.5600 0.6100 0.5600 0.6000 2,187,152 +0.03(+5.26%)
Jul 13, 2021 0.5000 0.6100 0.5000 0.5700 1,834,995 +0.07(+14.00%)
Jul 12, 2021 0.4700 0.5100 0.4700 0.5000 2,030,004 +0.04(+9.89%)
Jul 09, 2021 0.4500 0.4550 0.4300 0.4550 539,540 +0.02(+3.41%)
Jul 08, 2021 0.5000 0.5000 0.4300 0.4400 2,181,123 -0.04(-8.33%)
Jul 07, 2021 0.4800 0.5500 0.4800 0.4800 1,777,916 -0.01(-2.04%)
Jul 06, 2021 0.4100 0.5000 0.4100 0.4900 1,827,700 +0.08(+19.51%)
Jul 05, 2021 0.4000 0.4300 0.4000 0.4100 790,256 +0.01(+2.50%)
Jul 02, 2021 0.3800 0.4050 0.3600 0.4000 1,097,428 +0.02(+5.26%)
Jun 30, 2021 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jun 29, 2021 0.4150 0.4600 0.3800 0.3900 1,581,934 -0.02(-6.02%)
Jun 28, 2021 0.3350 0.4250 0.3300 0.4150 1,750,117 +0.08(+25.76%)
Jun 25, 2021 0.3150 0.3300 0.3150 0.3300 548,472 +0.02(+6.45%)
Jun 24, 2021 0.2950 0.3150 0.2950 0.3100 854,001 +0.03(+8.77%)
Jun 23, 2021 0.2700 0.2850 0.2650 0.2850 230,557 +0.01(+5.56%)
Jun 22, 2021 0.2500 0.2900 0.2450 0.2700 613,399 +0.03(+10.20%)
Jun 21, 2021 0.2450 0.2500 0.2350 0.2450 341,850 +0.01(+4.26%)
Jun 18, 2021 0.2350 0.2500 0.2200 0.2350 806,226 +0.00(+2.17%)
Jun 17, 2021 0.2400 0.2500 0.2300 0.2300 649,730 -0.02(-8.00%)
Jun 16, 2021 0.2600 0.2600 0.2500 0.2500 536,613 -0.01(-3.85%)
Jun 15, 2021 0.2550 0.2650 0.2450 0.2600 284,004 +0.01(+4.00%)
Jun 14, 2021 0.2600 0.2650 0.2450 0.2500 778,406 -0.01(-3.85%)
Jun 11, 2021 0.2600 0.2650 0.2600 0.2600 121,989 +0.00(+0.00%)
Jun 10, 2021 0.2700 0.2700 0.2600 0.2600 694,159 -0.02(-5.45%)
Jun 09, 2021 0.2700 0.2750 0.2700 0.2750 194,500 +0.01(+1.85%)
Jun 08, 2021 0.2950 0.2950 0.2700 0.2700 671,054 -0.01(-5.26%)
Jun 07, 2021 0.2900 0.2900 0.2800 0.2850 80,001 -0.01(-1.72%)
Jun 04, 2021 0.2850 0.2950 0.2850 0.2900 88,901 +0.01(+1.75%)
Jun 03, 2021 0.2850 0.2850 0.2800 0.2850 117,150 +0.00(+1.79%)
Jun 02, 2021 0.2850 0.2850 0.2800 0.2800 57,636 -0.00(-1.75%)
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.