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

Nextsource Materials (OP: NSRCF )

0.5292 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Nov 30, 2021 2.640 2.755 2.480 2.480 30,470 -0.27(-9.82%)
Nov 29, 2021 2.460 2.750 2.380 2.750 8,660 +0.33(+13.64%)
Nov 26, 2021 2.602 2.630 2.420 2.420 18,740 -0.38(-13.57%)
Nov 24, 2021 2.750 2.800 2.750 2.800 9,019 +0.00(+0.00%)
Nov 23, 2021 2.790 2.815 2.787 2.800 9,285 +0.01(+0.32%)
Nov 22, 2021 2.850 2.870 2.740 2.791 25,167 +0.00(+0.00%)
Nov 19, 2021 2.760 2.791 2.675 2.791 8,699 +0.04(+1.51%)
Nov 18, 2021 2.850 2.850 2.678 2.749 38,878 -0.08(-2.85%)
Nov 17, 2021 2.770 2.900 2.700 2.830 33,212 +0.13(+4.81%)
Nov 16, 2021 2.600 2.735 2.600 2.700 9,862 -0.01(-0.52%)
Nov 15, 2021 2.700 2.777 2.625 2.714 24,388 +0.06(+2.42%)
Nov 12, 2021 2.490 2.650 2.490 2.650 7,841 +0.06(+2.32%)
Nov 11, 2021 2.440 2.600 2.440 2.590 44,576 +0.09(+3.60%)
Nov 09, 2021 2.570 2.570 2.481 2.500 5,308 -0.10(-3.96%)
Nov 08, 2021 2.590 2.603 2.570 2.603 8,987 +0.01(+0.50%)
Nov 05, 2021 2.645 2.645 2.550 2.590 11,291 -0.11(-4.07%)
Nov 04, 2021 2.510 2.700 2.471 2.700 6,795 +0.20(+8.00%)
Nov 03, 2021 2.440 2.500 2.397 2.500 7,439 +0.07(+3.04%)
Nov 02, 2021 2.520 2.520 2.410 2.426 4,834 -0.06(-2.56%)
Nov 01, 2021 2.670 2.680 2.400 2.490 43,188 -0.23(-8.62%)
Oct 29, 2021 2.880 2.880 2.710 2.725 16,027 -0.13(-4.55%)
Oct 28, 2021 2.890 2.890 2.770 2.855 39,573 -0.04(-1.21%)
Oct 27, 2021 3.000 3.140 2.780 2.890 68,126 -0.06(-2.03%)
Oct 26, 2021 2.800 2.950 2.950 97,716 +0.19(+6.86%)
Oct 25, 2021 2.720 2.800 2.700 2.760 53,948 +0.07(+2.62%)
Oct 22, 2021 2.730 2.731 2.670 2.690 17,543 +0.07(+2.87%)
Oct 21, 2021 2.570 2.615 2.570 2.615 12,205 +0.03(+1.24%)
Oct 20, 2021 2.574 2.610 2.550 2.583 21,136 -0.02(-0.65%)
Oct 19, 2021 2.517 2.620 2.500 2.600 12,802 -0.01(-0.38%)
Oct 18, 2021 2.660 2.660 2.560 2.610 56,719 -0.05(-1.86%)
Oct 15, 2021 2.651 2.670 2.560 2.659 7,155 -0.00(-0.02%)
Oct 14, 2021 2.570 2.680 2.555 2.660 11,054 +0.05(+1.76%)
Oct 13, 2021 2.350 2.705 2.350 2.614 28,903 +0.28(+12.19%)
Oct 12, 2021 2.257 2.330 2.250 2.330 3,750 +0.14(+6.34%)
Oct 11, 2021 2.250 2.400 2.191 2.191 8,757 -0.04(-1.89%)
Oct 08, 2021 2.140 2.233 2.112 2.233 10,079 +0.15(+6.94%)
Oct 07, 2021 2.030 2.088 2.010 2.088 4,483 +0.03(+1.24%)
Oct 06, 2021 2.130 2.130 2.041 2.062 14,450 -0.10(-4.73%)
Oct 05, 2021 2.203 2.220 2.150 2.165 9,229 -0.05(-2.26%)
Oct 04, 2021 2.307 2.310 2.120 2.215 21,984 -0.12(-5.24%)
Oct 01, 2021 2.300 2.390 2.250 2.337 14,479 +0.10(+4.35%)
Sep 30, 2021 2.040 2.240 1.980 2.240 26,677 +0.17(+8.21%)
Sep 29, 2021 2.200 2.200 2.070 2.070 15,157 -0.10(-4.83%)
Sep 28, 2021 2.400 2.400 2.175 2.175 27,807 -0.23(-9.38%)
Sep 27, 2021 2.260 2.465 2.220 2.400 52,646 +0.29(+13.74%)
Sep 24, 2021 2.000 2.150 1.821 2.110 18,613 +0.25(+13.28%)
Sep 23, 2021 1.690 1.880 1.690 1.863 4,566 +0.11(+6.40%)
Sep 22, 2021 1.700 1.762 1.680 1.750 8,814 +0.07(+3.97%)
Sep 21, 2021 1.560 1.700 1.540 1.684 41,085 +0.21(+14.45%)
Sep 20, 2021 1.480 1.600 1.380 1.471 40,952 -0.08(-5.10%)
Sep 17, 2021 1.500 1.710 1.500 1.550 33,343 -0.07(-4.32%)
Sep 16, 2021 1.745 1.745 1.572 1.620 56,880 -0.09(-5.32%)
Sep 15, 2021 1.810 1.810 1.680 1.711 19,554 -0.07(-3.84%)
Sep 14, 2021 1.801 1.801 1.779 1.779 1,999 -0.03(-1.83%)
Sep 13, 2021 1.730 1.812 1.730 1.812 10,441 +0.08(+4.71%)
Sep 10, 2021 1.810 1.810 1.731 1.731 10,596 -0.09(-4.89%)
Sep 09, 2021 1.800 1.820 1.790 1.820 20,402 +0.01(+0.55%)
Sep 08, 2021 1.730 1.810 1.730 1.810 8,177 +0.08(+4.62%)
Sep 07, 2021 1.835 1.960 1.730 1.730 14,400 -0.14(-7.49%)
Sep 03, 2021 1.896 1.896 1.870 1.870 1,326 +0.01(+0.54%)
Sep 02, 2021 1.905 1.950 1.860 1.860 6,795 -0.04(-2.11%)
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.