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

Nextsource Materials (OP: NSRCF )

0.5098 +0.0075 (+1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2019 0.0381 0.0403 0.0380 0.0403 67,100 +0.00(+6.05%)
Oct 31, 2019 0.0383 0.0383 0.0370 0.0380 145,400 +0.00(+13.43%)
Oct 30, 2019 0.0310 0.0411 0.0310 0.0335 150,000 -0.00(-4.29%)
Oct 29, 2019 0.0320 0.0350 0.0320 0.0350 1,110 -0.00(-2.78%)
Oct 28, 2019 0.0366 0.0400 0.0360 0.0360 15,170 -0.00(-4.00%)
Oct 25, 2019 0.0319 0.0411 0.0318 0.0375 147,500 +0.00(+9.01%)
Oct 24, 2019 0.0320 0.0344 0.0320 0.0344 28,000 +0.00(+0.00%)
Oct 23, 2019 0.0391 0.0391 0.0344 0.0344 24,000 +0.00(+4.24%)
Oct 22, 2019 0.0355 0.0355 0.0328 0.0330 73,606 -0.00(-5.71%)
Oct 17, 2019 0.0350 0.0350 0.0350 0 -0.00(-3.58%)
Oct 16, 2019 0.0366 0.0366 0.0363 0.0363 4,303 -0.00(-1.63%)
Oct 14, 2019 0.0369 0.0369 0.0369 0 +0.00(+9.50%)
Oct 11, 2019 0.0354 0.0354 0.0337 0.0337 27,100 -0.00(-3.71%)
Oct 10, 2019 0.0365 0.0368 0.0350 0.0350 83,250 -0.00(-3.85%)
Oct 09, 2019 0.0380 0.0380 0.0300 0.0364 210,652 +0.00(+3.12%)
Oct 08, 2019 0.0301 0.0364 0.0301 0.0353 349,300 -0.00(-3.29%)
Oct 07, 2019 0.0360 0.0365 0.0333 0.0365 151,525 +0.00(+0.00%)
Oct 04, 2019 0.0386 0.0386 0.0360 0.0365 114,900 -0.00(-1.35%)
Oct 03, 2019 0.0400 0.0400 0.0349 0.0370 162,000 -0.00(-7.50%)
Oct 02, 2019 0.0360 0.0400 0.0360 0.0400 52,600 +0.00(+14.29%)
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.