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

Nextsource Materials (OP: NSRCF )

0.5098 +0.0075 (+1.49%)
Streaming Delayed Price Updated: 3:59 PM 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, 2020 0.0309 0.0309 0.0280 0.0300 20,050 -0.00(-3.23%)
Apr 29, 2020 0.0290 0.0310 0.0270 0.0310 6,049 +0.00(+8.39%)
Apr 28, 2020 0.0310 0.0310 0.0286 0.0286 11,500 +0.00(+5.54%)
Apr 27, 2020 0.0250 0.0301 0.0250 0.0271 15,375 -0.00(-7.82%)
Apr 23, 2020 0.0294 0.0294 0.0294 0 -0.00(-3.61%)
Apr 22, 2020 0.0240 0.0305 0.0240 0.0305 50,000 -0.00(-11.34%)
Apr 20, 2020 0.0344 0.0344 0.0344 0 +0.00(+11.69%)
Apr 17, 2020 0.0280 0.0308 0.0280 0.0308 15,000 +0.00(+6.21%)
Apr 16, 2020 0.0290 0.0306 0.0275 0.0290 163,500 -0.00(-2.03%)
Apr 15, 2020 0.0307 0.0307 0.0240 0.0296 48,500 -0.00(-12.68%)
Apr 14, 2020 0.0330 0.0339 0.0300 0.0339 160,440 -0.00(-3.14%)
Apr 13, 2020 0.0210 0.0385 0.0210 0.0350 157,678 +0.01(+16.67%)
Apr 09, 2020 0.0272 0.0331 0.0271 0.0300 386,200 +0.00(+11.52%)
Apr 08, 2020 0.0240 0.0270 0.0210 0.0269 15,000 -0.00(-0.74%)
Apr 07, 2020 0.0241 0.0271 0.0210 0.0271 15,501 +0.00(+9.27%)
Apr 06, 2020 0.0201 0.0268 0.0201 0.0248 65,048 -0.00(-6.42%)
Apr 03, 2020 0.0226 0.0265 0.0205 0.0265 8,000 -0.00(-0.38%)
Apr 02, 2020 0.0202 0.0266 0.0202 0.0266 4,000 -0.00(-0.37%)
Apr 01, 2020 0.0200 0.0268 0.0200 0.0267 300,454 -0.00(-0.74%)
Mar 31, 2020 0.0200 0.0269 0.0181 0.0269 83,700 +0.00(+14.96%)
Mar 27, 2020 0.0234 0.0234 0.0234 0 +0.00(+3.54%)
Mar 26, 2020 0.0191 0.0226 0.0191 0.0226 38,000 +0.00(+18.32%)
Mar 24, 2020 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Mar 23, 2020 0.0191 0.0191 0.0166 0.0191 17,500 +0.00(+5.52%)
Mar 20, 2020 0.0192 0.0226 0.0160 0.0181 58,800 -0.00(-16.20%)
Mar 19, 2020 0.0189 0.0216 0.0158 0.0216 101,001 +0.00(+18.03%)
Mar 18, 2020 0.0200 0.0200 0.0178 0.0183 201,100 +0.00(+0.55%)
Mar 17, 2020 0.0193 0.0193 0.0177 0.0182 155,706 -0.00(-18.75%)
Mar 16, 2020 0.0235 0.0270 0.0200 0.0224 301,855 -0.00(-15.15%)
Mar 13, 2020 0.0201 0.0311 0.0201 0.0264 77,000 -0.00(-8.97%)
Mar 12, 2020 0.0240 0.0290 0.0240 0.0290 12,000 +0.00(+9.85%)
Mar 11, 2020 0.0250 0.0264 0.0250 0.0264 80,000 -0.00(-12.29%)
Mar 10, 2020 0.0270 0.0301 0.0240 0.0301 260,079 +0.00(+7.50%)
Mar 09, 2020 0.0161 0.0357 0.0161 0.0280 417,175 -0.01(-22.22%)
Mar 05, 2020 0.0360 0.0360 0.0360 0 -0.00(-0.55%)
Mar 04, 2020 0.0335 0.0362 0.0335 0.0362 21,000 +0.00(+2.55%)
Mar 02, 2020 0.0353 0.0353 0.0353 0 +0.00(+13.50%)
Feb 28, 2020 0.0320 0.0350 0.0310 0.0311 164,200 -0.01(-22.25%)
Feb 27, 2020 0.0351 0.0400 0.0350 0.0400 44,610 +0.00(+11.11%)
Feb 26, 2020 0.0351 0.0377 0.0350 0.0360 52,400 -0.00(-11.11%)
Feb 25, 2020 0.0350 0.0405 0.0350 0.0405 28,750 +0.00(+3.85%)
Feb 24, 2020 0.0390 0.0400 0.0390 0.0390 133,450 -0.00(-2.50%)
Feb 21, 2020 0.0350 0.0400 0.0350 0.0400 8,100 -0.00(-5.88%)
Feb 20, 2020 0.0248 0.0425 0.0248 0.0425 101,700 +0.01(+18.06%)
Feb 19, 2020 0.0360 0.0360 0.0360 0.0360 5,500 +0.00(+2.86%)
Feb 18, 2020 0.0349 0.0375 0.0349 0.0350 30,500 -0.00(-3.05%)
Feb 13, 2020 0.0361 0.0361 0.0361 0 +0.00(+1.12%)
Feb 12, 2020 0.0357 0.0357 0.0357 0.0357 3,000 +0.00(+0.00%)
Feb 11, 2020 0.0357 0.0400 0.0313 0.0357 46,325 +0.00(+2.00%)
Feb 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-6.67%)
Feb 06, 2020 0.0375 0.0390 0.0350 0.0375 53,400 +0.00(+0.81%)
Feb 05, 2020 0.0390 0.0390 0.0350 0.0372 25,000 +0.00(+1.36%)
Feb 04, 2020 0.0350 0.0367 0.0310 0.0367 206,844 -0.00(-2.91%)
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.