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

Newlox Gold Ventures Corp (CSE: LUX )

0.1000 -0.0050 (-4.76%)
Official Closing Price Updated: 11:57 AM EDT, May 10, 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 (%)
Apr 30, 2024 0.1050 0.1050 0.0950 0.1000 851,177 -0.00(-4.76%)
Apr 29, 2024 0.1050 0.1050 0.1050 0.1050 96,975 +0.00(+0.00%)
Apr 26, 2024 0.1100 0.1100 0.1050 0.1050 201,000 -0.01(-4.55%)
Apr 25, 2024 0.1100 0.1100 0.1050 0.1100 191,423 -0.01(-4.35%)
Apr 23, 2024 0.1150 0.1150 0 +0.01(+4.55%)
Apr 22, 2024 0.1150 0.1150 0.1100 0.1100 47,500 +0.00(+0.00%)
Apr 19, 2024 0.1150 0.1150 0.1100 0.1100 37,500 +0.00(+0.00%)
Apr 18, 2024 0.1100 0.1150 0.1050 0.1100 235,140 -0.01(-8.33%)
Apr 17, 2024 0.1200 0.1200 0.1150 0.1200 62,433 +0.00(+4.35%)
Apr 16, 2024 0.1150 0.1150 0.1100 0.1150 152,600 -0.00(-4.17%)
Apr 15, 2024 0.1200 0.1200 0.1200 0.1200 27,001 +0.00(+0.00%)
Apr 12, 2024 0.1200 0.1200 0.1150 0.1200 23,550 +0.00(+4.35%)
Apr 11, 2024 0.1100 0.1150 0.1100 0.1150 23,100 +0.01(+4.55%)
Apr 10, 2024 0.1100 0.1100 0.1100 0.1100 39,700 -0.01(-4.35%)
Apr 09, 2024 0.1150 0.1150 0.1150 0.1150 9,000 +0.01(+4.55%)
Apr 08, 2024 0.1150 0.1150 0.1100 0.1100 11,020 +0.00(+0.00%)
Apr 05, 2024 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Apr 04, 2024 0.1150 0.1150 0.1100 0.1100 5,500 +0.00(+0.00%)
Apr 03, 2024 0.1200 0.1200 0.1100 0.1100 59,500 -0.01(-4.35%)
Apr 02, 2024 0.1150 0.1150 0.1150 0.1150 11,000 +0.01(+4.55%)
Apr 01, 2024 0.1150 0.1150 0.1050 0.1100 228,046 -0.01(-4.35%)
Mar 28, 2024 0.1150 0 +0.01(+4.55%)
Mar 27, 2024 0.1150 0.1150 0.1100 0.1100 79,000 -0.01(-4.35%)
Mar 26, 2024 0.1150 0.1150 0.1150 0.1150 67,000 +0.00(+0.00%)
Mar 25, 2024 0.1100 0.1150 0.1050 0.1150 43,159 +0.00(+0.00%)
Mar 22, 2024 0.1050 0.1150 0.1050 0.1150 90,319 +0.01(+4.55%)
Mar 21, 2024 0.1150 0.1200 0.1100 0.1100 117,615 -0.01(-8.33%)
Mar 20, 2024 0.1200 0.1200 0.1200 0.1200 35,400 +0.00(+4.35%)
Mar 19, 2024 0.1100 0.1150 0.1100 0.1150 74,650 +0.00(+0.00%)
Mar 18, 2024 0.1150 0.1150 0.1150 0.1150 10,100 +0.01(+4.55%)
Mar 15, 2024 0.1150 0.1150 0.1100 0.1100 77,000 -0.01(-4.35%)
Mar 14, 2024 0.1150 0.1150 0.1100 0.1150 69,500 +0.00(+0.00%)
Mar 13, 2024 0.1200 0.1200 0.1150 0.1150 49,500 -0.00(-4.17%)
Mar 12, 2024 0.1200 0.1200 0.1200 0.1200 25,001 +0.00(+0.00%)
Mar 11, 2024 0.1200 0.1200 0.1200 0.1200 61,835 +0.00(+0.00%)
Mar 08, 2024 0.1200 0.1250 0.1200 0.1200 34,501 +0.00(+0.00%)
Mar 07, 2024 0.1200 0.1200 0.1200 0.1200 34,866 +0.00(+0.00%)
Mar 06, 2024 0.1250 0.1250 0.1150 0.1200 144,800 +0.00(+0.00%)
Mar 05, 2024 0.1250 0.1250 0.1200 0.1200 48,600 -0.01(-7.69%)
Mar 04, 2024 0.1200 0.1300 0.1200 0.1300 61,571 +0.01(+8.33%)
Mar 01, 2024 0.1200 0.1250 0.1200 0.1200 73,000 +0.00(+4.35%)
Feb 29, 2024 0.1200 0.1200 0.1150 0.1150 25,500 -0.00(-4.17%)
Feb 28, 2024 0.1200 0.1200 0.1200 0.1200 68,500 +0.00(+0.00%)
Feb 27, 2024 0.1200 0.1200 0.1150 0.1200 68,000 -0.01(-4.00%)
Feb 26, 2024 0.1250 0.1300 0.1250 0.1250 98,200 -0.01(-3.85%)
Feb 23, 2024 0.1350 0.1350 0.1300 0.1300 211,500 -0.01(-3.70%)
Feb 22, 2024 0.1350 0.1350 0.1350 0.1350 5,700 +0.00(+0.00%)
Feb 21, 2024 0.1350 0.1400 0.1300 0.1350 134,359 +0.00(+0.00%)
Feb 20, 2024 0.1300 0.1400 0.1300 0.1350 203,800 +0.01(+8.00%)
Feb 16, 2024 0.1250 0 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1250 0.1150 0.1250 173,100 +0.00(+0.00%)
Feb 14, 2024 0.1250 0.1250 0.1250 0.1250 2,500 +0.01(+4.17%)
Feb 13, 2024 0.1250 0.1250 0.1200 0.1200 129,000 -0.01(-4.00%)
Feb 12, 2024 0.1250 0.1250 0.1250 0.1250 35,520 +0.00(+0.00%)
Feb 09, 2024 0.1400 0.1400 0.1250 0.1250 105,164 -0.01(-3.85%)
Feb 08, 2024 0.1300 0.1350 0.1300 0.1300 22,377 +0.00(+0.00%)
Feb 07, 2024 0.1300 0.1350 0.1300 0.1300 13,500 +0.00(+0.00%)
Feb 06, 2024 0.1250 0.1300 0.1250 0.1300 96,390 -0.01(-3.70%)
Feb 05, 2024 0.1300 0.1400 0.1250 0.1350 144,363 +0.01(+8.00%)
Feb 02, 2024 0.1300 0.1300 0.1250 0.1250 9,000 -0.01(-3.85%)
Feb 01, 2024 0.1300 0.1300 0.1300 0.1300 85,500 +0.01(+4.00%)
Jan 31, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jan 30, 2024 0.1200 0.1250 0.1200 0.1250 97,500 +0.01(+4.17%)
Jan 29, 2024 0.1250 0.1250 0.1200 0.1200 8,000 +0.00(+0.00%)
Jan 26, 2024 0.1150 0.1200 0.1150 0.1200 81,100 +0.01(+9.09%)
Jan 25, 2024 0.1200 0.1200 0.1100 0.1100 32,500 +0.00(+0.00%)
Jan 24, 2024 0.1150 0.1200 0.1100 0.1100 24,600 +0.00(+0.00%)
Jan 23, 2024 0.1150 0.1150 0.1100 0.1100 39,500 -0.01(-8.33%)
Jan 22, 2024 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Jan 19, 2024 0.1250 0.1250 0.1150 0.1150 130,800 -0.00(-4.17%)
Jan 18, 2024 0.1250 0.1250 0.1200 0.1200 8,100 -0.01(-4.00%)
Jan 17, 2024 0.1450 0.1450 0.1050 0.1250 2,263,369 -0.02(-10.71%)
Jan 16, 2024 0.1350 0.1450 0.1350 0.1400 140,872 +0.00(+0.00%)
Jan 15, 2024 0.1350 0.1400 0.1350 0.1400 142,229 +0.01(+7.69%)
Jan 12, 2024 0.1300 0.1300 0.1300 0.1300 29,407 +0.00(+0.00%)
Jan 11, 2024 0.1300 0.1350 0.1300 0.1300 4,231 -0.01(-3.70%)
Jan 10, 2024 0.1300 0.1350 0.1300 0.1350 3,001 +0.01(+8.00%)
Jan 09, 2024 0.1250 0.1350 0.1250 0.1250 81,400 -0.01(-3.85%)
Jan 08, 2024 0.1400 0.1400 0.1300 0.1300 191,226 +0.00(+0.00%)
Jan 05, 2024 0.1350 0.1400 0.1300 0.1300 48,000 +0.00(+0.00%)
Jan 04, 2024 0.1400 0.1400 0.1300 0.1300 42,500 -0.01(-3.70%)
Jan 03, 2024 0.1350 0.1400 0.1300 0.1350 45,500 -0.01(-3.57%)
Jan 02, 2024 0.1450 0.1450 0.1350 0.1400 150,200 +0.00(+0.00%)
Dec 29, 2023 0.1400 0 +0.01(+3.70%)
Dec 28, 2023 0.1300 0.1400 0.1300 0.1350 418,863 +0.01(+3.85%)
Dec 27, 2023 0.1300 0.1300 0.1300 0.1300 38,000 +0.00(+0.00%)
Dec 22, 2023 0.1300 0 +0.00(+0.00%)
Dec 21, 2023 0.1300 0.1300 0.1300 0.1300 24,000 -0.01(-3.70%)
Dec 20, 2023 0.1300 0.1350 0.1300 0.1350 51,300 +0.01(+8.00%)
Dec 19, 2023 0.1300 0.1300 0.1250 0.1250 30,000 +0.00(+0.00%)
Dec 18, 2023 0.1250 0.1250 0.1250 0.1250 20,500 +0.00(+0.00%)
Dec 15, 2023 0.1300 0.1300 0.1250 0.1250 40,500 +0.00(+0.00%)
Dec 14, 2023 0.1250 0.1250 0.1250 0.1250 2,300 +0.01(+4.17%)
Dec 13, 2023 0.1200 0.1300 0.1200 0.1200 51,500 +0.00(+0.00%)
Dec 12, 2023 0.1300 0.1300 0.1150 0.1200 186,137 -0.02(-11.11%)
Dec 11, 2023 0.1300 0.1400 0.1300 0.1350 293,883 +0.01(+3.85%)
Dec 08, 2023 0.1200 0.1300 0.1200 0.1300 38,200 +0.01(+4.00%)
Dec 07, 2023 0.1250 0.1300 0.1250 0.1250 12,000 -0.01(-7.41%)
Dec 06, 2023 0.1250 0.1350 0.1250 0.1350 21,500 +0.01(+3.85%)
Dec 05, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Dec 04, 2023 0.1300 0.1350 0.1250 0.1300 123,412 +0.00(+0.00%)
Dec 01, 2023 0.1300 0.1300 0.1250 0.1300 62,824 -0.01(-3.70%)
Nov 30, 2023 0.1400 0.1400 0.1300 0.1350 283,300 -0.01(-3.57%)
Nov 29, 2023 0.1400 0.1450 0.1400 0.1400 33,200 +0.01(+3.70%)
Nov 28, 2023 0.1400 0.1450 0.1350 0.1350 161,500 -0.01(-3.57%)
Nov 27, 2023 0.1400 0.1450 0.1350 0.1400 39,922 +0.00(+0.00%)
Nov 24, 2023 0.1400 0.1450 0.1350 0.1400 58,500 +0.00(+0.00%)
Nov 23, 2023 0.1450 0.1450 0.1400 0.1400 17,500 +0.00(+0.00%)
Nov 22, 2023 0.1450 0.1450 0.1300 0.1400 133,736 +0.00(+0.00%)
Nov 21, 2023 0.1400 0.1450 0.1400 0.1400 68,000 +0.00(+0.00%)
Nov 20, 2023 0.1450 0.1450 0.1400 0.1400 31,447 +0.00(+0.00%)
Nov 17, 2023 0.1500 0.1500 0.1400 0.1400 123,500 -0.01(-6.67%)
Nov 16, 2023 0.1450 0.1600 0.1450 0.1500 374,400 +0.01(+3.45%)
Nov 15, 2023 0.1500 0.1500 0.1450 0.1450 47,850 +0.00(+0.00%)
Nov 14, 2023 0.1500 0.1500 0.1400 0.1450 36,000 +0.00(+0.00%)
Nov 13, 2023 0.1500 0.1500 0.1400 0.1450 62,500 -0.01(-3.33%)
Nov 10, 2023 0.1600 0.1600 0.1400 0.1500 79,295 -0.01(-6.25%)
Nov 09, 2023 0.1550 0.1650 0.1450 0.1600 269,028 +0.01(+3.23%)
Nov 08, 2023 0.1400 0.1550 0.1400 0.1550 624,766 +0.01(+10.71%)
Nov 07, 2023 0.1050 0.1650 0.1050 0.1400 310,939 +0.04(+33.33%)
Nov 06, 2023 0.1050 0.1050 0.1000 0.1050 171,102 +0.00(+5.00%)
Nov 03, 2023 0.0900 0.1000 0.0900 0.1000 192,334 +0.01(+11.11%)
Nov 02, 2023 0.0800 0.0900 0.0800 0.0900 61,818 +0.00(+0.00%)
Nov 01, 2023 0.0850 0.0900 0.0850 0.0900 57,992 +0.00(+0.00%)
Oct 31, 2023 0.0850 0.0900 0.0850 0.0900 75,000 +0.00(+5.88%)
Oct 30, 2023 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Oct 27, 2023 0.0850 0.0850 0.0850 0.0850 93,903 +0.00(+0.00%)
Oct 26, 2023 0.0850 0.0850 0.0700 0.0850 342,357 -0.00(-5.56%)
Oct 25, 2023 0.0950 0.1000 0.0900 0.0900 91,000 -0.01(-10.00%)
Oct 24, 2023 0.0950 0.1000 0.0950 0.1000 16,448 +0.01(+5.26%)
Oct 23, 2023 0.1000 0.1000 0.0950 0.0950 116,417 +0.00(+0.00%)
Oct 20, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Oct 19, 2023 0.0900 0.1000 0.0900 0.0950 206,840 -0.01(-5.00%)
Oct 17, 2023 0.1000 0.1000 0 +0.01(+5.26%)
Oct 16, 2023 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Oct 13, 2023 0.0900 0.1000 0.0900 0.1000 197,000 +0.01(+5.26%)
Oct 12, 2023 0.1000 0.1000 0.0950 0.0950 68,000 -0.01(-5.00%)
Oct 11, 2023 0.1000 0.1000 0.0950 0.1000 187,870 -0.01(-9.09%)
Oct 06, 2023 0.1100 0 +0.01(+10.00%)
Oct 05, 2023 0.1050 0.1050 0.1000 0.1000 23,400 -0.00(-4.76%)
Oct 04, 2023 0.1100 0.1100 0.0950 0.1050 261,279 +0.00(+0.00%)
Oct 03, 2023 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+0.00%)
Oct 02, 2023 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Sep 29, 2023 0.1050 0.1050 0.1050 0.1050 9,000 +0.00(+0.00%)
Sep 28, 2023 0.1150 0.1150 0.1050 0.1050 82,000 -0.01(-12.50%)
Sep 27, 2023 0.1050 0.1200 0.1050 0.1200 115,400 +0.01(+14.29%)
Sep 26, 2023 0.1050 0.1050 0.1000 0.1050 14,500 +0.00(+0.00%)
Sep 25, 2023 0.1050 0.1050 0.1050 0.1050 60,000 -0.01(-4.55%)
Sep 22, 2023 0.1100 0.1100 0.1100 0.1100 11,000 +0.01(+4.76%)
Sep 21, 2023 0.1050 0.1050 0.1050 0.1050 55,050 -0.01(-4.55%)
Sep 20, 2023 0.1050 0.1100 0.1050 0.1100 127,000 +0.00(+0.00%)
Sep 19, 2023 0.1100 0.1100 0.1100 0.1100 56,000 +0.00(+0.00%)
Sep 18, 2023 0.1100 0.1100 0.1050 0.1100 43,500 +0.00(+0.00%)
Sep 15, 2023 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-8.33%)
Sep 14, 2023 0.1150 0.1200 0.1050 0.1200 56,000 +0.01(+9.09%)
Sep 13, 2023 0.1150 0.1150 0.1100 0.1100 48,500 -0.01(-8.33%)
Sep 12, 2023 0.1150 0.1200 0.1050 0.1200 214,802 +0.00(+0.00%)
Sep 11, 2023 0.1150 0.1200 0.1150 0.1200 20,000 +0.00(+0.00%)
Sep 08, 2023 0.1200 0.1200 0.1150 0.1200 68,300 +0.01(+9.09%)
Sep 07, 2023 0.1100 0.1150 0.1100 0.1100 132,500 -0.01(-4.35%)
Sep 06, 2023 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Sep 05, 2023 0.1200 0.1200 0.1150 0.1150 20,500 +0.00(+0.00%)
Sep 01, 2023 0.1150 0 -0.01(-8.00%)
Aug 31, 2023 0.1250 0.1250 0.1250 0.1250 1,050 +0.01(+4.17%)
Aug 30, 2023 0.1250 0.1250 0.1150 0.1200 62,550 -0.01(-4.00%)
Aug 29, 2023 0.1200 0.1250 0.1200 0.1250 30,493 +0.01(+4.17%)
Aug 28, 2023 0.1200 0.1400 0.1200 0.1200 8,500 -0.02(-11.11%)
Aug 25, 2023 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-3.57%)
Aug 24, 2023 0.1300 0.1400 0.1200 0.1400 73,737 +0.01(+7.69%)
Aug 23, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Aug 22, 2023 0.1250 0.1250 0.1200 0.1250 43,000 +0.00(+0.00%)
Aug 21, 2023 0.1350 0.1350 0.1250 0.1250 19,623 -0.01(-3.85%)
Aug 18, 2023 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Aug 17, 2023 0.1450 0.1450 0.1300 0.1300 25,000 +0.01(+4.00%)
Aug 16, 2023 0.1200 0.1300 0.1200 0.1250 97,400 +0.01(+4.17%)
Aug 15, 2023 0.1250 0.1250 0.1100 0.1200 505,832 -0.01(-7.69%)
Aug 14, 2023 0.1250 0.1300 0.1250 0.1300 32,948 +0.01(+4.00%)
Aug 11, 2023 0.1300 0.1400 0.1250 0.1250 83,300 -0.01(-7.41%)
Aug 10, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Aug 09, 2023 0.1350 0.1350 0.1300 0.1300 17,000 +0.00(+0.00%)
Aug 08, 2023 0.1300 0.1350 0.1250 0.1300 98,000 +0.00(+0.00%)
Aug 04, 2023 0.1300 0 -0.01(-3.70%)
Aug 03, 2023 0.1350 0.1350 0.1350 0.1350 14,250 -0.01(-3.57%)
Aug 02, 2023 0.1400 0.1400 0.1300 0.1400 87,000 -0.01(-6.67%)
Aug 01, 2023 0.1450 0.1500 0.1450 0.1500 80,500 +0.00(+0.00%)
Jul 31, 2023 0.1300 0.1500 0.1300 0.1500 34,000 +0.02(+15.38%)
Jul 28, 2023 0.1350 0.1400 0.1300 0.1300 67,500 +0.00(+0.00%)
Jul 27, 2023 0.1400 0.1400 0.1250 0.1300 226,650 -0.01(-7.14%)
Jul 26, 2023 0.1400 0.1400 0.1400 0.1400 13,555 +0.00(+0.00%)
Jul 25, 2023 0.1400 0.1500 0.1400 0.1400 30,500 +0.01(+3.70%)
Jul 24, 2023 0.1400 0.1400 0.1350 0.1350 34,200 -0.01(-3.57%)
Jul 21, 2023 0.1450 0.1450 0.1400 0.1400 24,000 -0.01(-6.67%)
Jul 20, 2023 0.1400 0.1550 0.1400 0.1500 64,100 +0.01(+7.14%)
Jul 19, 2023 0.1500 0.1500 0.1400 0.1400 19,500 -0.01(-6.67%)
Jul 18, 2023 0.1500 0.1500 0.1500 0.1500 14,000 +0.01(+3.45%)
Jul 17, 2023 0.1450 0.1700 0.1400 0.1450 135,950 +0.00(+0.00%)
Jul 14, 2023 0.1400 0.1450 0.1400 0.1450 49,500 +0.01(+7.41%)
Jul 13, 2023 0.1350 0.1350 0.1300 0.1350 8,500 +0.00(+0.00%)
Jul 12, 2023 0.1350 0.1400 0.1350 0.1350 15,835 +0.00(+0.00%)
Jul 11, 2023 0.1350 0.1350 0.1350 0.1350 13,000 +0.01(+3.85%)
Jul 10, 2023 0.1350 0.1350 0.1300 0.1300 23,500 -0.01(-3.70%)
Jul 07, 2023 0.1500 0.1500 0.1300 0.1350 77,500 -0.01(-10.00%)
Jul 05, 2023 0.1500 0.1500 100 +0.01(+7.14%)
Jul 04, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Jun 30, 2023 0.1350 0 -0.01(-3.57%)
Jun 29, 2023 0.1300 0.1450 0.1300 0.1400 25,500 -0.01(-6.67%)
Jun 28, 2023 0.1500 0.1500 0.1500 0.1500 20,000 +0.02(+15.38%)
Jun 23, 2023 0.1300 0 +0.00(+0.00%)
Jun 22, 2023 0.1400 0.1400 0.1300 0.1300 95,300 -0.01(-7.14%)
Jun 21, 2023 0.1400 0.1400 0.1350 0.1400 37,000 +0.01(+3.70%)
Jun 20, 2023 0.1450 0.1450 0.1350 0.1350 78,500 -0.01(-10.00%)
Jun 16, 2023 0.1500 0 +0.00(+0.00%)
Jun 15, 2023 0.1400 0.1550 0.1350 0.1500 101,800 -0.03(-16.67%)
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%)
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.