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 (%)
Sep 30, 2021 0.3500 0.3650 0.3450 0.3550 181,989 -0.01(-1.39%)
Sep 29, 2021 0.3350 0.3650 0.3350 0.3600 391,127 +0.02(+7.46%)
Sep 28, 2021 0.3400 0.3450 0.3300 0.3350 186,165 +0.00(+0.00%)
Sep 27, 2021 0.3650 0.3650 0.3250 0.3350 1,003,468 -0.02(-6.94%)
Sep 24, 2021 0.3750 0.3750 0.3550 0.3600 239,350 -0.01(-2.70%)
Sep 23, 2021 0.3650 0.3800 0.3550 0.3700 379,619 +0.00(+0.00%)
Sep 22, 2021 0.3800 0.3850 0.3650 0.3700 334,382 -0.02(-5.13%)
Sep 21, 2021 0.3800 0.3900 0.3750 0.3900 230,818 +0.03(+8.33%)
Sep 20, 2021 0.3500 0.3650 0.3450 0.3600 535,340 +0.01(+2.86%)
Sep 17, 2021 0.3600 0.3750 0.3500 0.3500 797,874 -0.03(-6.67%)
Sep 16, 2021 0.3850 0.3850 0.3600 0.3750 500,961 -0.01(-2.60%)
Sep 15, 2021 0.4000 0.4000 0.3750 0.3850 558,506 -0.02(-3.75%)
Sep 14, 2021 0.4000 0.4150 0.4000 0.4000 282,659 -0.01(-1.23%)
Sep 13, 2021 0.4150 0.4150 0.3900 0.4050 408,708 -0.00(-1.22%)
Sep 10, 2021 0.4200 0.4200 0.4000 0.4100 338,180 -0.01(-2.38%)
Sep 09, 2021 0.4250 0.4250 0.4050 0.4200 294,261 +0.00(+0.00%)
Sep 08, 2021 0.4250 0.4300 0.4100 0.4200 485,417 -0.01(-2.33%)
Sep 07, 2021 0.4400 0.4400 0.4150 0.4300 844,611 +0.00(+0.00%)
Sep 03, 2021 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Sep 02, 2021 0.4150 0.4300 0.3750 0.4100 1,277,851 +0.01(+2.50%)
Sep 01, 2021 0.3950 0.4100 0.3950 0.4000 183,382 +0.00(+0.00%)
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%)
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.