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

Nextsource Materials (OP: NSRCF )

0.4686 -0.0384 (-7.57%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 1, 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 (%)
Jan 29, 2021 0.0743 0.0743 0.0657 0.0715 443,300 -0.00(-4.28%)
Jan 28, 2021 0.0792 0.0793 0.0700 0.0747 127,264 -0.00(-4.96%)
Jan 27, 2021 0.0742 0.0789 0.0742 0.0786 580,465 +0.00(+0.64%)
Jan 26, 2021 0.0810 0.0840 0.0744 0.0781 173,487 -0.00(-4.76%)
Jan 25, 2021 0.0868 0.0868 0.0800 0.0820 346,023 +0.00(+0.49%)
Jan 22, 2021 0.0782 0.0924 0.0782 0.0816 213,300 -0.00(-1.69%)
Jan 21, 2021 0.0850 0.0860 0.0821 0.0830 300,380 +0.00(+2.34%)
Jan 20, 2021 0.0782 0.0811 0.0782 0.0811 19,010 +0.00(+1.88%)
Jan 19, 2021 0.0758 0.0899 0.0740 0.0796 3,242,673 +0.01(+18.28%)
Jan 15, 2021 0.0673 0.0673 0.0673 0.0673 5,000 -0.00(-2.75%)
Jan 14, 2021 0.0691 0.0715 0.0663 0.0692 30,199 -0.00(-3.08%)
Jan 13, 2021 0.0700 0.0714 0.0683 0.0714 51,204 +0.01(+9.85%)
Jan 12, 2021 0.0608 0.0650 0.0608 0.0650 119,837 +0.01(+8.33%)
Jan 11, 2021 0.0600 0.0600 0.0600 0.0600 3,000 -0.00(-0.50%)
Jan 08, 2021 0.0450 0.0630 0.0450 0.0603 36,300 +0.00(+6.35%)
Jan 07, 2021 0.0588 0.0588 0.0501 0.0567 77,300 -0.01(-12.09%)
Jan 06, 2021 0.0657 0.0690 0.0625 0.0645 104,313 -0.00(-5.84%)
Jan 05, 2021 0.0740 0.0740 0.0651 0.0685 112,000 -0.00(-4.99%)
Jan 04, 2021 0.0706 0.0735 0.0700 0.0721 155,698 +0.00(+1.12%)
Dec 31, 2020 0.0713 0.0713 0.0713 273,271 +0.00(+1.86%)
Dec 30, 2020 0.0690 0.0710 0.0681 0.0700 273,271 +0.00(+3.09%)
Dec 29, 2020 0.0704 0.0704 0.0677 0.0679 61,851 +0.00(+3.98%)
Dec 28, 2020 0.0668 0.0680 0.0618 0.0653 98,985 -0.00(-2.25%)
Dec 24, 2020 0.0700 0.0700 0.0657 0.0668 56,800 -0.00(-1.91%)
Dec 23, 2020 0.0691 0.0701 0.0681 0.0681 641,911 +0.00(+1.64%)
Dec 22, 2020 0.0710 0.0710 0.0649 0.0670 816,553 +0.00(+4.36%)
Dec 21, 2020 0.0710 0.0710 0.0638 0.0642 485,382 -0.00(-2.43%)
Dec 18, 2020 0.0610 0.0664 0.0547 0.0658 1,392,200 +0.00(+7.87%)
Dec 17, 2020 0.0610 0.0674 0.0610 0.0610 394,687 +0.00(+0.00%)
Dec 16, 2020 0.0610 0.0625 0.0590 0.0610 188,005 -0.00(-4.84%)
Dec 15, 2020 0.0680 0.0680 0.0610 0.0641 144,280 +0.00(+1.75%)
Dec 14, 2020 0.0614 0.0630 0.0614 0.0630 824,348 +0.00(+2.61%)
Dec 11, 2020 0.0546 0.0624 0.0546 0.0614 255,700 +0.00(+4.07%)
Dec 10, 2020 0.0589 0.0616 0.0511 0.0590 237,272 +0.00(+4.61%)
Dec 09, 2020 0.0570 0.0570 0.0500 0.0564 71,642 -0.00(-2.08%)
Dec 08, 2020 0.0509 0.0576 0.0509 0.0576 28,080 -0.00(-3.68%)
Dec 07, 2020 0.0630 0.0630 0.0495 0.0598 155,122 -0.00(-0.33%)
Dec 04, 2020 0.0586 0.0600 0.0472 0.0600 80,000 +0.00(+8.11%)
Dec 03, 2020 0.0490 0.0582 0.0490 0.0555 195,000 +0.00(+0.91%)
Dec 02, 2020 0.0500 0.0563 0.0492 0.0550 1,950,038 +0.00(+7.21%)
Dec 01, 2020 0.0479 0.0513 0.0414 0.0513 148,201 +0.01(+11.52%)
Nov 30, 2020 0.0431 0.0462 0.0412 0.0460 389,499 +0.00(+1.32%)
Nov 27, 2020 0.0436 0.0454 0.0400 0.0454 27,900 +0.00(+3.18%)
Nov 25, 2020 0.0448 0.0449 0.0440 0.0440 86,000 -0.00(-2.00%)
Nov 24, 2020 0.0448 0.0470 0.0431 0.0449 170,001 -0.00(-3.85%)
Nov 23, 2020 0.0570 0.0570 0.0467 0.0467 438,300 -0.00(-1.68%)
Nov 20, 2020 0.0450 0.0480 0.0450 0.0475 562,200 +0.00(+5.56%)
Nov 19, 2020 0.0430 0.0450 0.0430 0.0450 99,890 +0.00(+0.00%)
Nov 18, 2020 0.0409 0.0454 0.0409 0.0450 1,209,030 +0.00(+0.00%)
Nov 17, 2020 0.0548 0.0548 0.0449 0.0450 1,013,100 -0.00(-8.35%)
Nov 16, 2020 0.0430 0.0538 0.0430 0.0491 147,990 -0.01(-14.31%)
Nov 13, 2020 0.0478 0.0573 0.0478 0.0573 156,600 +0.02(+40.79%)
Nov 12, 2020 0.0403 0.0407 0.0403 0.0407 8,333 +0.00(+0.99%)
Nov 11, 2020 0.0385 0.0420 0.0385 0.0403 145,000 -0.00(-4.05%)
Nov 10, 2020 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-3.45%)
Nov 09, 2020 0.0400 0.0436 0.0385 0.0435 228,000 +0.00(+11.54%)
Nov 06, 2020 0.0385 0.0390 0.0385 0.0390 47,400 -0.00(-2.26%)
Nov 05, 2020 0.0391 0.0399 0.0385 0.0399 45,000 +0.00(+1.01%)
Nov 04, 2020 0.0350 0.0395 0.0350 0.0395 14,000 -0.00(-6.40%)
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.