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

Nexus Gold (OP: NXXGF )

0.0111 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 (%)
Apr 29, 2019 0.0771 0.0771 0.0771 0 -0.00(-3.38%)
Apr 26, 2019 0.0694 0.0798 0.0689 0.0798 55,700 +0.01(+14.00%)
Apr 25, 2019 0.0724 0.0724 0.0700 0.0700 240 -0.01(-10.14%)
Apr 24, 2019 0.0714 0.0779 0.0654 0.0779 27,330 -0.00(-3.59%)
Apr 23, 2019 0.0800 0.0808 0.0800 0.0808 60,243 +0.00(+0.62%)
Apr 22, 2019 0.0803 0.0803 0.0803 0.0803 12,000 -0.00(-2.07%)
Apr 17, 2019 0.0820 0.0820 0.0820 0 -0.00(-0.24%)
Apr 15, 2019 0.0822 0.0822 0.0822 0 -0.00(-3.18%)
Apr 10, 2019 0.0849 0.0849 0.0849 0 +0.00(+6.13%)
Apr 09, 2019 0.0800 0.0800 0.0800 0.0800 62,000 -0.00(-4.53%)
Apr 08, 2019 0.0838 0.0838 0.0838 0.0838 7,057 +0.01(+8.83%)
Apr 05, 2019 0.0773 0.0773 0.0770 0.0770 40,000 +0.00(+0.00%)
Apr 04, 2019 0.0800 0.0855 0.0770 0.0770 64,000 -0.01(-14.44%)
Apr 03, 2019 0.0760 0.0900 0.0760 0.0900 49,611 +0.00(+1.81%)
Apr 02, 2019 0.0786 0.0884 0.0783 0.0884 95,612 +0.01(+11.34%)
Apr 01, 2019 0.0794 0.0794 0.0794 0.0794 530 -0.01(-6.48%)
Mar 29, 2019 0.0850 0.0850 0.0802 0.0849 82,100 -0.00(-1.62%)
Mar 28, 2019 0.0880 0.0919 0.0806 0.0863 88,000 -0.00(-1.93%)
Mar 27, 2019 0.0831 0.0945 0.0831 0.0880 96,100 +0.00(+2.44%)
Mar 26, 2019 0.0907 0.0954 0.0859 0.0859 5,000 -0.01(-8.03%)
Mar 25, 2019 0.0956 0.0956 0.0934 0.0934 5,300 +0.00(+0.11%)
Mar 22, 2019 0.0870 0.0933 0.0869 0.0933 13,500 +0.01(+10.02%)
Mar 21, 2019 0.0950 0.0972 0.0848 0.0848 17,086 -0.01(-5.78%)
Mar 20, 2019 0.0950 0.1005 0.0900 0.0900 62,000 -0.01(-5.26%)
Mar 19, 2019 0.0900 0.1004 0.0900 0.0950 2,056 -0.00(-1.66%)
Mar 18, 2019 0.0880 0.0966 0.0880 0.0966 4,565 +0.00(+5.11%)
Mar 14, 2019 0.0919 0.0919 0.0919 0 -0.01(-10.52%)
Mar 13, 2019 0.1027 0.1027 0.1027 0.1027 530 +0.00(+0.29%)
Mar 12, 2019 0.0904 0.1024 0.0904 0.1024 2,450 +0.00(+2.40%)
Mar 11, 2019 0.1000 0.1000 0.1000 0.1000 13,000 -0.00(-2.53%)
Mar 08, 2019 0.1025 0.1069 0.1025 0.1026 84,500 +0.00(+0.39%)
Mar 07, 2019 0.0995 0.1022 0.0907 0.1022 91,100 +0.01(+11.82%)
Mar 06, 2019 0.0934 0.0989 0.0914 0.0914 40,850 -0.01(-8.60%)
Mar 05, 2019 0.0926 0.1000 0.0899 0.1000 64,570 +0.01(+10.13%)
Mar 04, 2019 0.0755 0.0976 0.0755 0.0908 44,975 -0.00(-0.77%)
Mar 01, 2019 0.0915 0.0915 0.0915 0.0915 1,500 -0.00(-1.93%)
Feb 28, 2019 0.0933 0.0933 0.0933 0.0933 4,600 +0.00(+2.41%)
Feb 27, 2019 0.1050 0.1066 0.0911 0.0911 124,651 -0.01(-10.25%)
Feb 26, 2019 0.1043 0.1043 0.1015 0.1015 66,450 +0.01(+6.73%)
Feb 25, 2019 0.1045 0.1083 0.0951 0.0951 94,364 -0.01(-9.43%)
Feb 22, 2019 0.0974 0.1075 0.0918 0.1050 163,600 +0.00(+0.29%)
Feb 21, 2019 0.0950 0.1054 0.0950 0.1047 152,018 -0.01(-4.82%)
Feb 20, 2019 0.1213 0.1216 0.1090 0.1100 89,000 -0.01(-5.17%)
Feb 19, 2019 0.1760 0.1760 0.1150 0.1160 383,015 +0.00(+4.13%)
Feb 15, 2019 0.1570 0.1570 0.0980 0.1114 411,100 +0.01(+11.40%)
Feb 14, 2019 0.0947 0.1045 0.0947 0.1000 706,999 +0.01(+5.26%)
Feb 13, 2019 0.0955 0.1000 0.0894 0.0950 170,110 +0.00(+2.70%)
Feb 12, 2019 0.0954 0.0963 0.0917 0.0925 29,000 -0.00(-3.75%)
Feb 07, 2019 0.0961 0.0961 0.0961 0 +0.00(+5.03%)
Feb 05, 2019 0.0915 0.0915 0.0915 0 -0.00(-5.08%)
Feb 04, 2019 0.1009 0.1009 0.0951 0.0964 11,644 -0.00(-1.13%)
Feb 01, 2019 0.0975 0.0975 0.0975 0.0975 5,000 -0.00(-4.51%)
Jan 31, 2019 0.0950 0.1021 0.0950 0.1021 23,877 +0.01(+7.47%)
Jan 30, 2019 0.0848 0.0950 0.0840 0.0950 12,000 +0.01(+14.73%)
Jan 29, 2019 0.0932 0.0932 0.0828 0.0828 23,855 -0.00(-4.94%)
Jan 28, 2019 0.0968 0.0968 0.0871 0.0871 2,145 -0.00(-3.54%)
Jan 24, 2019 0.0903 0.0903 0.0903 0 -0.00(-4.65%)
Jan 23, 2019 0.0920 0.0947 0.0920 0.0947 5,000 +0.00(+5.22%)
Jan 22, 2019 0.0955 0.0955 0.0900 0.0900 4,400 -0.01(-5.36%)
Jan 18, 2019 0.0930 0.0992 0.0930 0.0951 60,500 -0.01(-5.84%)
Jan 17, 2019 0.0914 0.1010 0.0914 0.1010 8,100 +0.00(+1.00%)
Jan 16, 2019 0.1002 0.1021 0.0912 0.1000 5,120 +0.00(+2.15%)
Jan 15, 2019 0.1160 0.1191 0.0979 0.0979 73,015 -0.02(-17.73%)
Jan 14, 2019 0.1050 0.1190 0.1050 0.1190 22,100 +0.01(+14.09%)
Jan 11, 2019 0.0954 0.1090 0.0927 0.1043 447,100 +0.02(+18.12%)
Jan 08, 2019 0.0883 0.0883 0.0883 0 +0.01(+19.16%)
Jan 07, 2019 0.0800 0.0800 0.0741 0.0741 11,000 -0.01(-7.95%)
Jan 03, 2019 0.0805 0.0805 0.0805 0 +0.01(+10.88%)
Jan 02, 2019 0.0807 0.0835 0.0726 0.0726 11,268 -0.01(-7.04%)
Dec 31, 2018 0.0700 0.0781 0.0633 0.0781 73,500 +0.01(+23.19%)
Dec 28, 2018 0.0620 0.0734 0.0620 0.0634 35,900 -0.00(-2.91%)
Dec 27, 2018 0.0522 0.0653 0.0522 0.0653 1,363 +0.02(+30.60%)
Dec 26, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.60%)
Dec 24, 2018 0.0395 0.0572 0.0395 0.0497 27,900 -0.01(-17.17%)
Dec 21, 2018 0.0579 0.0600 0.0579 0.0600 8,000 -0.01(-7.69%)
Dec 20, 2018 0.0671 0.0671 0.0641 0.0650 21,000 +0.01(+18.18%)
Dec 18, 2018 0.0550 0.0550 0.0550 0 -0.01(-14.46%)
Dec 17, 2018 0.0610 0.0643 0.0610 0.0643 11,000 +0.00(+7.89%)
Dec 14, 2018 0.0596 0.0596 0.0596 0.0596 20,000 -0.01(-17.22%)
Dec 13, 2018 0.0692 0.0720 0.0692 0.0720 15,000 +0.00(+2.86%)
Dec 12, 2018 0.0700 0.0700 0.0700 0.0700 2,800 -0.01(-9.09%)
Dec 11, 2018 0.0770 0.0770 0.0770 0.0770 2,000 -0.00(-1.91%)
Dec 10, 2018 0.0800 0.0800 0.0785 0.0785 15,900 +0.00(+1.95%)
Dec 07, 2018 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-4.23%)
Dec 04, 2018 0.0804 0.0804 0.0804 0 -0.00(-0.12%)
Nov 30, 2018 0.0805 0.0805 0.0805 0 +0.01(+7.19%)
Nov 27, 2018 0.0751 0.0751 0.0751 0 +0.00(+1.08%)
Nov 26, 2018 0.0743 0.0743 0.0743 0.0743 777 -0.00(-4.87%)
Nov 21, 2018 0.0781 0.0781 0.0781 0 -0.00(-3.58%)
Nov 20, 2018 0.0743 0.0810 0.0743 0.0810 6,500 +0.00(+5.33%)
Nov 16, 2018 0.0769 0.0769 0.0769 0 -0.01(-6.11%)
Nov 15, 2018 0.0840 0.0840 0.0819 0.0819 3,550 -0.01(-6.08%)
Nov 14, 2018 0.0805 0.0872 0.0805 0.0872 29,500 +0.00(+1.87%)
Nov 13, 2018 0.0856 0.0856 0.0856 0.0856 400 +0.00(+1.06%)
Nov 09, 2018 0.0847 0.0847 0.0847 0 +0.01(+9.43%)
Nov 08, 2018 0.0774 0.0774 0.0774 0.0774 372 -0.00(-3.25%)
Nov 07, 2018 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-1.48%)
Nov 06, 2018 0.0812 0.0812 0.0812 0.0812 200 -0.00(-4.69%)
Nov 05, 2018 0.0891 0.0900 0.0852 0.0852 19,400 -0.01(-9.07%)
Nov 02, 2018 0.0865 0.0937 0.0865 0.0937 16,300 +0.01(+18.61%)
Nov 01, 2018 0.0790 0.0790 0.0790 0.0790 12,151 -0.00(-4.59%)
Oct 26, 2018 0.0828 0.0828 0.0828 0.0828 180 -0.01(-8.91%)
Oct 24, 2018 0.0909 0.0909 0.0909 0 -0.02(-17.36%)
Oct 23, 2018 0.0941 0.1100 0.0941 0.1100 20,000 +0.01(+9.67%)
Oct 22, 2018 0.1016 0.1016 0.1003 0.1003 4,000 +0.00(+0.30%)
Oct 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+2.25%)
Oct 16, 2018 0.0978 0.0978 0.0978 0 -0.00(-2.20%)
Oct 15, 2018 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+2.15%)
Oct 11, 2018 0.0979 0.0979 0.0979 0 +0.00(+3.49%)
Oct 10, 2018 0.1000 0.1000 0.0913 0.0946 29,300 -0.01(-5.40%)
Oct 08, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 05, 2018 0.0974 0.1000 0.0974 0.1000 4,500 +0.01(+5.82%)
Oct 04, 2018 0.0907 0.0945 0.0907 0.0945 10,000 -0.00(-3.87%)
Oct 03, 2018 0.1000 0.1025 0.0983 0.0983 9,616 +0.01(+8.38%)
Oct 02, 2018 0.1000 0.1000 0.0907 0.0907 19,225 -0.01(-7.16%)
Oct 01, 2018 0.1000 0.1000 0.0977 0.0977 21,800 +0.00(+0.00%)
Sep 28, 2018 0.1055 0.1095 0.0937 0.0977 5,100 -0.01(-10.37%)
Sep 27, 2018 0.1086 0.1172 0.1086 0.1090 12,200 -0.01(-5.38%)
Sep 26, 2018 0.1158 0.1158 0.1022 0.1152 8,200 -0.00(-1.62%)
Sep 25, 2018 0.1100 0.1171 0.1100 0.1171 6,210 -0.01(-7.80%)
Sep 24, 2018 0.1270 0.1270 0.1270 1 +0.00(+0.00%)
Sep 21, 2018 0.1210 0.1270 0.1150 0.1270 26,500 +0.00(+0.40%)
Sep 20, 2018 0.1219 0.1265 0.1190 0.1265 7,000 -0.00(-2.69%)
Sep 19, 2018 0.1300 0.1332 0.1300 0.1300 4,400 -0.01(-4.97%)
Sep 18, 2018 0.1400 0.1406 0.1349 0.1368 12,200 -0.01(-7.51%)
Sep 17, 2018 0.1637 0.1637 0.1370 0.1479 17,000 -0.00(-1.40%)
Sep 14, 2018 0.1700 0.1713 0.1500 0.1500 23,000 -0.03(-14.77%)
Sep 13, 2018 0.1989 0.1989 0.1760 0.1760 28,900 -0.01(-5.63%)
Sep 12, 2018 0.1868 0.1868 0.1865 0.1865 12,500 +0.00(+2.47%)
Sep 11, 2018 0.1820 0.1820 0.1820 0.1820 3,500 -0.01(-3.24%)
Sep 10, 2018 0.1850 0.1881 0.1831 0.1881 13,364 +0.01(+4.50%)
Sep 07, 2018 0.1883 0.1967 0.1800 0.1800 37,000 -0.02(-10.36%)
Sep 06, 2018 0.2111 0.2133 0.1800 0.2008 25,214 -0.01(-4.38%)
Sep 05, 2018 0.1918 0.2165 0.1918 0.2100 58,886 +0.03(+16.67%)
Sep 04, 2018 0.1896 0.1896 0.1800 0.1800 7,600 +0.01(+3.21%)
Aug 31, 2018 0.1744 0.1744 0.1744 0 -0.01(-4.70%)
Aug 30, 2018 0.1887 0.1900 0.1777 0.1830 23,230 +0.00(+1.67%)
Aug 29, 2018 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Aug 27, 2018 0.1800 0.1800 0.1800 0 +0.02(+11.18%)
Aug 21, 2018 0.1619 0.1619 0.1619 0 -0.00(-2.82%)
Aug 20, 2018 0.1666 0.1666 0.1666 0.1666 1,000 +0.00(+1.59%)
Aug 13, 2018 0.1640 0.1640 0.1640 0 -0.03(-13.27%)
Aug 09, 2018 0.1891 0.1891 0.1891 0 -0.01(-7.17%)
Aug 08, 2018 0.2037 0.2037 0.2037 0.2037 400 +0.02(+8.64%)
Aug 03, 2018 0.1875 0.1875 0.1875 0 -0.02(-8.40%)
Aug 02, 2018 0.1969 0.2047 0.1969 0.2047 1,300 +0.01(+3.38%)
Jul 31, 2018 0.1980 0.1980 0.1980 0 -0.00(-1.93%)
Jul 30, 2018 0.2019 0.2019 0.2019 0.2019 1,050 -0.01(-3.17%)
Jul 27, 2018 0.2158 0.2158 0.2085 0.2085 4,000 -0.01(-4.49%)
Jul 26, 2018 0.2041 0.2183 0.2041 0.2183 628 +0.00(+1.53%)
Jul 24, 2018 0.2150 0.2150 0.2150 0 +0.00(+1.90%)
Jul 23, 2018 0.2148 0.2148 0.2110 0.2110 15,080 +0.00(+0.38%)
Jul 19, 2018 0.2102 0.2102 0.2102 0 -0.02(-8.53%)
Jul 18, 2018 0.2399 0.2399 0.2298 0.2298 9,700 -0.00(-0.22%)
Jul 16, 2018 0.2303 0.2303 0.2303 0 +0.00(+0.00%)
Jul 13, 2018 0.2303 0.2303 0.2303 0.2303 5,000 -0.00(-2.00%)
Jul 11, 2018 0.2350 0.2350 0.2350 0 -0.00(-1.38%)
Jul 09, 2018 0.2383 0.2383 0.2383 0 -0.03(-10.83%)
Jul 06, 2018 0.2672 0.2672 0.2672 0.2672 116 +0.00(+1.45%)
Jul 03, 2018 0.2634 0.2634 0.2634 0 +0.07(+36.48%)
Jul 02, 2018 0.1930 0.1930 0.1930 0.1930 120 -0.03(-13.18%)
Jun 29, 2018 0.2530 0.2600 0.2223 0.2223 29,250 -0.05(-18.45%)
Jun 28, 2018 0.2689 0.2689 0.2689 0.2726 500 -0.01(-2.08%)
Jun 27, 2018 0.2710 0.2784 0.2700 0.2784 57,400 +0.03(+11.36%)
Jun 26, 2018 0.2500 0.2500 0.2500 0.2500 100 +0.01(+4.10%)
Jun 21, 2018 0.2402 0.2402 0.2402 0 -0.02(-7.56%)
Jun 20, 2018 0.2415 0.2598 0.2415 0.2598 3,500 +0.02(+7.62%)
Jun 19, 2018 0.2743 0.2743 0.2414 0.2414 3,159 -0.03(-9.45%)
Jun 18, 2018 0.2490 0.2666 0.2490 0.2666 3,000 +0.02(+6.64%)
Jun 15, 2018 0.2768 0.2788 0.2500 0.2500 15,940 -0.01(-2.42%)
Jun 13, 2018 0.2562 0.2562 0.2562 0 +0.00(+0.27%)
Jun 12, 2018 0.2715 0.2720 0.2500 0.2555 5,000 -0.01(-5.02%)
Jun 11, 2018 0.2690 0.2690 0.2690 0.2690 1,000 -0.00(-0.37%)
Jun 08, 2018 0.2674 0.2700 0.2500 0.2700 33,062 +0.03(+11.34%)
Jun 07, 2018 0.2425 0.2425 0.2425 0.2425 444 +0.01(+5.39%)
Jun 04, 2018 0.2301 0.2301 0.2301 0 -0.01(-4.48%)
Jun 01, 2018 0.2380 0.2409 0.2380 0.2409 380 -0.01(-3.64%)
May 31, 2018 0.2401 0.2500 0.2401 0.2500 13,955 +0.02(+7.48%)
May 30, 2018 0.2326 0.2326 0.2326 0.2326 4,010 -0.02(-7.26%)
May 29, 2018 0.2508 0.2508 0.2508 0.2508 570 -0.02(-7.96%)
May 25, 2018 0.2725 0.2725 0.2725 0 +0.01(+3.97%)
May 24, 2018 0.2500 0.2768 0.2330 0.2621 16,249 +0.02(+9.21%)
May 23, 2018 0.2410 0.2410 0.2400 0.2400 3,500 -0.01(-4.00%)
May 21, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 17, 2018 0.2500 0.2500 0.2500 0 +0.02(+6.47%)
May 15, 2018 0.2348 0.2348 0.2348 0 -0.02(-7.63%)
May 11, 2018 0.2542 0.2542 0.2542 0 +0.05(+24.98%)
May 08, 2018 0.2034 0.2034 0.2034 0 +0.02(+12.62%)
May 07, 2018 0.1885 0.1885 0.1806 0.1806 24,605 -0.02(-8.32%)
May 04, 2018 0.1834 0.1970 0.1834 0.1970 6,240 +0.04(+22.45%)
May 02, 2018 0.1609 0.1609 0.1609 0 +0.00(+2.98%)
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.