Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Gold (OP: NXXGF )

N/A UNCHANGED
Last Price Updated: 1:14 PM EDT, Oct 12, 2022 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, 2022 0.0104 0 +0.00(+4.00%)
Sep 27, 2022 0.0100 0 -0.00(-9.09%)
Sep 26, 2022 0.0110 0.0110 0.0110 0.0110 1,900 +0.00(+10.00%)
Sep 21, 2022 0.0100 0 -0.00(-22.48%)
Sep 15, 2022 0.0129 0 +0.00(+29.00%)
Sep 14, 2022 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Sep 13, 2022 0.0100 0.0100 0.0100 0.0100 41,012 +0.00(+0.00%)
Sep 12, 2022 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Sep 09, 2022 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-13.79%)
Sep 01, 2022 0.0116 0 +0.00(+5.45%)
Aug 26, 2022 0.0110 0 +0.00(+10.00%)
Aug 25, 2022 0.0099 0.0100 0.0099 0.0100 1,854 +0.00(+31.58%)
Aug 24, 2022 0.0076 0.0076 0.0076 0.0076 1,854 -0.00(-34.48%)
Aug 11, 2022 0.0116 0 +0.00(+17.17%)
Aug 10, 2022 0.0099 0.0099 0.0099 0.0099 6,990 +0.00(+0.00%)
Aug 08, 2022 0.0099 0 +0.00(+0.00%)
Aug 05, 2022 0.0099 0.0099 0.0099 0.0099 2,000 +0.00(+26.92%)
Aug 03, 2022 0.0078 0 -0.00(-22.00%)
Aug 02, 2022 0.0100 0.0100 0.0100 0.0100 20,000 -0.00(-9.09%)
Jul 28, 2022 0.0110 0 +0.00(+61.76%)
Jul 26, 2022 0.0068 0 -0.00(-30.61%)
Jul 13, 2022 0.0098 0 -0.00(-13.27%)
Jul 06, 2022 0.0113 0 +0.00(+0.89%)
Jul 05, 2022 0.0110 0.0121 0.0110 0.0112 173,530 +0.00(+0.00%)
Jul 01, 2022 0.0130 0.0130 0.0111 0.0112 48,500 -0.00(-29.56%)
Jun 15, 2022 0.0159 15 -0.00(-0.62%)
Jun 10, 2022 0.0160 0 +0.01(+45.45%)
Jun 09, 2022 0.0122 0.0122 0.0106 0.0110 40,000 -0.00(-8.33%)
Jun 08, 2022 0.0090 0.0120 0.0090 0.0120 130,434 -0.00(-26.38%)
Jun 07, 2022 0.0118 0.0163 0.0118 0.0163 11,890 +0.01(+103.75%)
Jun 06, 2022 0.0080 0.0080 0.0073 0.0080 100,000 -0.00(-20.00%)
Jun 03, 2022 0.0102 0.0102 0.0084 0.0100 161,500 -0.00(-18.03%)
Jun 02, 2022 0.0131 0.0131 0.0122 0.0122 48,000 -0.00(-3.94%)
May 31, 2022 0.0127 0 +0.00(+1.60%)
May 27, 2022 0.0125 0.0125 0.0125 0.0125 14,000 +0.00(+8.70%)
May 26, 2022 0.0115 0.0115 0.0115 0.0115 20,000 -0.00(-25.81%)
May 24, 2022 0.0155 0 +0.00(+3.33%)
May 23, 2022 0.0150 0.0150 0.0150 0.0150 2,010 -0.00(-3.23%)
May 19, 2022 0.0155 0 +0.00(+24.00%)
May 18, 2022 0.0125 0.0125 0.0125 0.0125 300 +0.00(+0.00%)
May 17, 2022 0.0128 0.0128 0.0125 0.0125 30,000 -0.00(-3.85%)
May 16, 2022 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+0.00%)
May 12, 2022 0.0130 0 +0.00(+15.04%)
May 10, 2022 0.0113 0 -0.00(-0.88%)
May 09, 2022 0.0113 0.0114 0.0113 0.0114 150,005 -0.00(-17.39%)
May 06, 2022 0.0150 0.0150 0.0114 0.0138 146,480 -0.00(-8.00%)
May 03, 2022 0.0150 0 +0.00(+0.00%)
Apr 29, 2022 0.0150 0 -0.00(-5.66%)
Apr 28, 2022 0.0150 0.0159 0.0150 0.0159 13,854 +0.00(+0.63%)
Apr 27, 2022 0.0200 0.0210 0.0158 0.0158 22,000 -0.00(-1.86%)
Apr 26, 2022 0.0161 0.0161 0.0161 0.0161 37,000 +0.00(+0.00%)
Apr 25, 2022 0.0161 0.0161 0.0161 0.0161 30,000 +0.00(+6.62%)
Apr 22, 2022 0.0161 0.0201 0.0151 0.0151 56,480 -0.01(-26.34%)
Apr 21, 2022 0.0157 0.0205 0.0157 0.0205 63,000 +0.00(+0.99%)
Apr 19, 2022 0.0203 0 +0.00(+28.48%)
Apr 18, 2022 0.0158 0.0158 0.0158 0.0158 10,000 -0.00(-15.51%)
Apr 14, 2022 0.0161 0.0187 0.0161 0.0187 69,790 +0.00(+5.06%)
Apr 12, 2022 0.0178 0 -0.00(-0.56%)
Apr 11, 2022 0.0157 0.0202 0.0157 0.0179 34,800 -0.00(-11.82%)
Apr 07, 2022 0.0203 0 +0.00(+10.33%)
Apr 05, 2022 0.0184 0 -0.00(-8.00%)
Apr 04, 2022 0.0200 0.0200 0.0200 0.0200 8,000 +0.00(+0.00%)
Mar 30, 2022 0.0200 0 +0.00(+2.56%)
Mar 28, 2022 0.0195 0 -0.00(-2.50%)
Mar 25, 2022 0.0200 0.0200 0.0200 0.0200 1,100 +0.00(+0.00%)
Mar 22, 2022 0.0200 0 +0.00(+11.73%)
Mar 21, 2022 0.0177 0.0199 0.0177 0.0179 33,000 +0.00(+15.48%)
Mar 18, 2022 0.0155 0.0155 0.0155 0.0155 3,200 -0.00(-22.11%)
Mar 17, 2022 0.0154 0.0199 0.0154 0.0199 51,000 +0.00(+27.56%)
Mar 16, 2022 0.0156 0.0156 0.0156 0.0156 49,990 -0.00(-11.36%)
Mar 15, 2022 0.0192 0.0192 0.0156 0.0176 53,000 -0.00(-12.00%)
Mar 14, 2022 0.0200 0.0200 0.0190 0.0200 5,358 +0.00(+0.00%)
Mar 11, 2022 0.0190 0.0200 0.0190 0.0200 10,492 +0.00(+4.17%)
Mar 10, 2022 0.0195 0.0195 0.0192 0.0192 10,000 -0.00(-4.00%)
Mar 09, 2022 0.0200 0.0200 0.0200 0.0200 7,500 +0.00(+0.00%)
Mar 08, 2022 0.0199 0.0200 0.0180 0.0200 76,240 +0.00(+11.11%)
Mar 07, 2022 0.0200 0.0200 0.0180 0.0180 45,900 -0.00(-5.76%)
Mar 04, 2022 0.0255 0.0255 0.0191 0.0191 96,100 +0.00(+24.03%)
Mar 03, 2022 0.0154 0.0154 0.0154 0.0154 150 -0.01(-28.37%)
Mar 01, 2022 0.0215 0 +0.00(+11.40%)
Feb 28, 2022 0.0202 0.0202 0.0193 0.0193 207,524 -0.00(-2.53%)
Feb 24, 2022 0.0198 0 +0.00(+4.21%)
Feb 23, 2022 0.0200 0.0200 0.0190 0.0190 11,498 -0.00(-5.00%)
Feb 22, 2022 0.0238 0.0238 0.0200 0.0200 34,000 -0.00(-0.99%)
Feb 17, 2022 0.0202 0 +0.00(+1.00%)
Feb 16, 2022 0.0242 0.0242 0.0200 0.0200 22,975 -0.00(-9.09%)
Feb 15, 2022 0.0220 0.0220 0.0220 0.0220 64,110 +0.00(+0.00%)
Feb 14, 2022 0.0220 0.0220 0.0220 0.0220 20,000 -0.00(-8.33%)
Feb 11, 2022 0.0240 0.0240 0.0240 0.0240 300 +0.00(+9.09%)
Feb 10, 2022 0.0242 0.0242 0.0147 0.0220 19,330 +0.00(+13.99%)
Feb 09, 2022 0.0185 0.0193 0.0185 0.0193 49,832 +0.00(+3.21%)
Feb 08, 2022 0.0187 0.0187 0.0147 0.0187 33,336 -0.01(-22.41%)
Feb 04, 2022 0.0241 0 -0.00(-0.41%)
Feb 03, 2022 0.0242 0.0242 0.0242 0.0242 400 +0.00(+0.00%)
Feb 02, 2022 0.0242 0.0242 0.0242 0.0242 100 -0.00(-2.42%)
Feb 01, 2022 0.0248 0.0248 0.0248 0.0248 1,000 +0.00(+15.89%)
Jan 31, 2022 0.0240 0.0240 0.0214 0.0214 22,000 +0.00(+10.31%)
Jan 28, 2022 0.0191 0.0225 0.0191 0.0194 139,942 -0.01(-21.14%)
Jan 26, 2022 0.0246 0 +0.00(+24.24%)
Jan 25, 2022 0.0248 0.0248 0.0198 0.0198 2,300 -0.00(-19.84%)
Jan 24, 2022 0.0210 0.0247 0.0193 0.0247 324,000 -0.00(-5.36%)
Jan 20, 2022 0.0261 0 -0.00(-10.92%)
Jan 19, 2022 0.0255 0.0293 0.0255 0.0293 2,210 +0.00(+8.92%)
Jan 14, 2022 0.0269 0 +0.00(+7.60%)
Jan 12, 2022 0.0250 0 +0.00(+19.05%)
Jan 11, 2022 0.0218 0.0218 0.0210 0.0210 270,975 +0.00(+0.00%)
Jan 10, 2022 0.0210 0.0210 0.0210 0.0210 5,000 -0.00(-16.00%)
Jan 07, 2022 0.0285 0.0285 0.0250 0.0250 8,932 -0.00(-10.39%)
Jan 06, 2022 0.0260 0.0284 0.0260 0.0279 160,221 +0.00(+5.28%)
Jan 05, 2022 0.0280 0.0280 0.0265 0.0265 51,050 -0.00(-5.36%)
Jan 04, 2022 0.0242 0.0280 0.0242 0.0280 40,000 -0.00(-6.67%)
Jan 03, 2022 0.0300 0.0303 0.0295 0.0300 103,000 +0.00(+7.14%)
Dec 31, 2021 0.0265 0.0287 0.0265 0.0280 25,051 +0.00(+0.36%)
Dec 30, 2021 0.0279 0.0279 0.0279 0.0279 150 +0.00(+13.88%)
Dec 29, 2021 0.0274 0.0276 0.0245 0.0245 811,695 -0.00(-10.58%)
Dec 28, 2021 0.0242 0.0274 0.0218 0.0274 123,267 -0.00(-11.61%)
Dec 27, 2021 0.0280 0.0310 0.0280 0.0310 73,040 +0.00(+14.39%)
Dec 23, 2021 0.0285 0.0285 0.0271 0.0271 92,650 -0.00(-1.45%)
Dec 22, 2021 0.0250 0.0276 0.0250 0.0275 21,650 +0.00(+10.00%)
Dec 21, 2021 0.0317 0.0317 0.0250 0.0250 101,170 +0.00(+0.00%)
Dec 20, 2021 0.0310 0.0310 0.0228 0.0250 806,602 -0.00(-10.71%)
Dec 17, 2021 0.0237 0.0283 0.0237 0.0280 767,695 +0.00(+0.00%)
Dec 16, 2021 0.0265 0.0280 0.0265 0.0280 82,140 +0.00(+0.00%)
Dec 15, 2021 0.0231 0.0280 0.0280 0.0280 2,700 +0.01(+26.70%)
Dec 14, 2021 0.0221 0.0221 0.0221 0.0221 4,100 -0.00(-12.65%)
Dec 10, 2021 0.0253 0.0253 0.0253 0 -0.00(-8.66%)
Dec 08, 2021 0.0277 0.0277 0.0277 0 +0.00(+0.00%)
Dec 07, 2021 0.0236 0.0282 0.0230 0.0277 235,900 +0.00(+17.87%)
Dec 03, 2021 0.0235 0.0235 0.0235 0 +0.00(+5.38%)
Dec 02, 2021 0.0223 0.0223 0.0222 0.0223 50,000 -0.00(-8.61%)
Dec 01, 2021 0.0247 0.0247 0.0225 0.0244 45,820 +0.00(+4.27%)
Nov 30, 2021 0.0270 0.0270 0.0234 0.0234 8,200 +0.00(+3.08%)
Nov 29, 2021 0.0225 0.0227 0.0225 0.0227 49,159 -0.00(-15.93%)
Nov 24, 2021 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Nov 23, 2021 0.0224 0.0270 0.0224 0.0270 27,000 +0.00(+0.00%)
Nov 22, 2021 0.0248 0.0270 0.0222 0.0270 150,000 +0.00(+0.00%)
Nov 19, 2021 0.0270 0.0270 0.0270 0.0270 19,017 +0.00(+0.00%)
Nov 18, 2021 0.0270 0.0270 0.0270 0.0270 3,470 +0.00(+0.00%)
Nov 17, 2021 0.0270 0.0270 0.0270 0.0270 54,895 +0.00(+17.39%)
Nov 16, 2021 0.0230 0.0230 0.0230 0.0230 128,000 -0.00(-14.81%)
Nov 15, 2021 0.0270 0.0270 0.0270 0.0270 2,000 -0.00(-5.59%)
Nov 12, 2021 0.0230 0.0286 0.0226 0.0286 126,000 +0.01(+24.35%)
Nov 11, 2021 0.0228 0.0230 0.0228 0.0230 73,421 +0.00(+0.00%)
Nov 09, 2021 0.0229 0.0230 0.0229 0.0230 46,822 -0.00(-0.43%)
Nov 08, 2021 0.0228 0.0286 0.0228 0.0231 44,550 -0.01(-19.23%)
Nov 05, 2021 0.0285 0.0286 0.0228 0.0286 18,000 +0.00(+0.00%)
Nov 04, 2021 0.0286 0.0286 0.0286 0.0286 5,000 +0.00(+0.00%)
Nov 03, 2021 0.0284 0.0286 0.0284 0.0286 45,000 +0.00(+6.32%)
Nov 02, 2021 0.0269 0.0269 0.0269 0.0269 100 -0.00(-6.27%)
Nov 01, 2021 0.0283 0.0287 0.0283 0.0287 344,990 +0.00(+15.73%)
Oct 28, 2021 0.0248 0.0248 0.0248 0 -0.00(-12.68%)
Oct 27, 2021 0.0290 0.0290 0.0242 0.0284 62,415 +0.00(+0.35%)
Oct 26, 2021 0.0287 0.0287 0.0238 0.0283 314,005 -0.00(-0.70%)
Oct 25, 2021 0.0232 0.0328 0.0232 0.0285 162,580 -0.00(-6.56%)
Oct 22, 2021 0.0288 0.0328 0.0282 0.0305 267,244 +0.00(+8.16%)
Oct 21, 2021 0.0295 0.0295 0.0282 0.0282 27,241 -0.00(-1.05%)
Oct 20, 2021 0.0325 0.0332 0.0285 0.0285 824,464 -0.00(-10.94%)
Oct 19, 2021 0.0283 0.0328 0.0263 0.0320 237,960 +0.00(+11.11%)
Oct 18, 2021 0.0289 0.0289 0.0288 0.0288 173,000 -0.00(-0.35%)
Oct 15, 2021 0.0308 0.0308 0.0255 0.0289 731,365 -0.00(-11.89%)
Oct 14, 2021 0.0300 0.0330 0.0300 0.0328 216,040 +0.00(+8.97%)
Oct 13, 2021 0.0325 0.0326 0.0301 0.0301 757,432 -0.00(-3.53%)
Oct 12, 2021 0.0287 0.0313 0.0281 0.0312 774,420 +0.00(+8.33%)
Oct 11, 2021 0.0306 0.0306 0.0280 0.0288 329,898 +0.00(+1.05%)
Oct 08, 2021 0.0240 0.0285 0.0240 0.0285 15,000 +0.00(+1.42%)
Oct 07, 2021 0.0281 0.0281 0.0281 0.0281 9,990 +0.00(+0.36%)
Oct 06, 2021 0.0321 0.0338 0.0280 0.0280 42,300 -0.00(-13.31%)
Oct 05, 2021 0.0323 0.0323 0.0323 0.0323 7,000 +0.00(+15.36%)
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.