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

Nextsource Materials (OP: NSRCF )

0.4789 -0.0281 (-5.54%)
Streaming Delayed Price Updated: 3:10 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 30, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 29, 2020 0.0414 0.0414 0.0380 0.0380 5,250 -0.00(-5.00%)
Jan 28, 2020 0.0400 0.0400 0.0380 0.0400 56,250 +0.00(+6.38%)
Jan 27, 2020 0.0352 0.0379 0.0352 0.0376 26,433 +0.00(+0.00%)
Jan 24, 2020 0.0354 0.0376 0.0353 0.0376 25,000 -0.00(-3.59%)
Jan 23, 2020 0.0354 0.0398 0.0354 0.0390 18,045 -0.00(-2.50%)
Jan 22, 2020 0.0360 0.0400 0.0360 0.0400 7,500 +0.00(+5.82%)
Jan 21, 2020 0.0367 0.0378 0.0334 0.0378 9,700 -0.00(-1.31%)
Jan 17, 2020 0.0351 0.0383 0.0351 0.0383 17,500 +0.00(+6.39%)
Jan 16, 2020 0.0340 0.0378 0.0340 0.0360 35,500 +0.00(+2.86%)
Jan 15, 2020 0.0321 0.0360 0.0320 0.0350 69,900 -0.00(-7.16%)
Jan 14, 2020 0.0320 0.0382 0.0320 0.0377 35,586 -0.00(-5.51%)
Jan 13, 2020 0.0203 0.0399 0.0203 0.0399 738,200 +0.00(+2.05%)
Jan 09, 2020 0.0391 0.0391 0.0391 0 +0.00(+0.51%)
Jan 08, 2020 0.0394 0.0394 0.0155 0.0389 22,100 +0.00(+5.14%)
Jan 07, 2020 0.0358 0.0370 0.0325 0.0370 500 +0.00(+8.82%)
Jan 06, 2020 0.0155 0.0394 0.0155 0.0340 78,209 -0.00(-3.95%)
Jan 03, 2020 0.0358 0.0358 0.0340 0.0354 10,000 -0.00(-3.28%)
Jan 02, 2020 0.0366 0.0366 0.0366 0.0366 35,000 +0.00(+0.00%)
Dec 31, 2019 0.0366 0.0366 0.0366 0.0366 10,000 -0.00(-6.63%)
Dec 30, 2019 0.0392 0.0392 0.0392 0.0392 28,700 +0.00(+10.73%)
Dec 27, 2019 0.0341 0.0354 0.0340 0.0354 181,500 -0.00(-11.50%)
Dec 26, 2019 0.0400 0.0400 0.0340 0.0400 16,620 +0.00(+7.24%)
Dec 24, 2019 0.0331 0.0400 0.0330 0.0373 115,300 +0.00(+0.81%)
Dec 23, 2019 0.0332 0.0406 0.0332 0.0370 16,265 +0.00(+1.93%)
Dec 20, 2019 0.0342 0.0393 0.0338 0.0363 49,900 -0.00(-7.40%)
Dec 19, 2019 0.0335 0.0392 0.0335 0.0392 29,250 +0.00(+5.66%)
Dec 18, 2019 0.0331 0.0390 0.0331 0.0371 8,000 +0.00(+6.00%)
Dec 17, 2019 0.0380 0.0382 0.0350 0.0350 18,970 +0.00(+0.86%)
Dec 16, 2019 0.0347 0.0347 0.0347 0.0347 14,300 -0.00(-9.40%)
Dec 13, 2019 0.0366 0.0383 0.0332 0.0383 12,700 +0.00(+0.26%)
Dec 12, 2019 0.0400 0.0400 0.0341 0.0382 324,025 -0.01(-14.16%)
Dec 09, 2019 0.0445 0.0445 0.0445 0 -0.00(-0.67%)
Dec 05, 2019 0.0448 0.0448 0.0448 0 +0.00(+4.92%)
Dec 04, 2019 0.0409 0.0427 0.0400 0.0427 5,000 -0.00(-0.23%)
Dec 03, 2019 0.0420 0.0429 0.0400 0.0428 36,290 +0.00(+0.71%)
Nov 29, 2019 0.0425 0.0425 0.0425 0 -0.01(-11.46%)
Nov 26, 2019 0.0480 0.0480 0.0480 0 -0.00(-0.83%)
Nov 25, 2019 0.0402 0.0484 0.0402 0.0484 4,500 +0.00(+4.54%)
Nov 22, 2019 0.0478 0.0478 0.0463 0.0463 3,200 -0.00(-0.86%)
Nov 21, 2019 0.0478 0.0478 0.0420 0.0467 16,250 -0.00(-4.69%)
Nov 20, 2019 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+0.62%)
Nov 19, 2019 0.0445 0.0487 0.0445 0.0487 8,000 +0.00(+10.93%)
Nov 18, 2019 0.0155 0.0439 0.0155 0.0439 93,787 +0.00(+2.09%)
Nov 15, 2019 0.0440 0.0440 0.0350 0.0430 27,000 +0.00(+4.12%)
Nov 14, 2019 0.0349 0.0426 0.0349 0.0413 26,500 -0.00(-7.40%)
Nov 13, 2019 0.0400 0.0446 0.0362 0.0446 168,545 -0.00(-0.22%)
Nov 12, 2019 0.0400 0.0447 0.0400 0.0447 50,024 +0.00(+3.23%)
Nov 11, 2019 0.0150 0.0433 0.0150 0.0433 12,000 +0.00(+3.10%)
Nov 08, 2019 0.0421 0.0426 0.0351 0.0420 49,700 +0.00(+2.69%)
Nov 07, 2019 0.0380 0.0409 0.0360 0.0409 130,000 +0.00(+7.63%)
Nov 06, 2019 0.0400 0.0400 0.0380 0.0380 19,000 -0.00(-5.47%)
Nov 05, 2019 0.0353 0.0402 0.0353 0.0402 55,000 -0.00(-0.25%)
Nov 04, 2019 0.0380 0.0405 0.0375 0.0403 257,588 +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.