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 30, 2022 1.920 2.000 1.920 2.000 14,199 +0.01(+0.50%)
Dec 29, 2022 1.962 1.990 1.920 1.990 17,625 +0.02(+1.02%)
Dec 28, 2022 2.030 2.030 1.922 1.970 41,342 -0.13(-6.19%)
Dec 27, 2022 2.000 2.100 1.820 2.100 2,821 +0.08(+4.12%)
Dec 23, 2022 1.940 2.017 1.940 2.017 19,915 +0.07(+3.44%)
Dec 22, 2022 1.930 1.950 1.921 1.950 15,529 -0.07(-3.27%)
Dec 21, 2022 1.865 2.016 1.865 2.016 13,621 +0.08(+4.35%)
Dec 20, 2022 1.950 1.950 1.905 1.932 3,419 +0.08(+4.43%)
Dec 19, 2022 2.055 2.055 1.696 1.850 220,199 -0.21(-10.19%)
Dec 16, 2022 2.050 2.060 2.050 2.060 14,217 +0.02(+0.98%)
Dec 15, 2022 2.040 2.040 2.040 2.040 10,110 -0.02(-0.73%)
Dec 14, 2022 2.045 2.087 2.040 2.055 28,703 +0.03(+1.23%)
Dec 13, 2022 2.200 2.210 2.000 2.030 18,932 -0.16(-7.31%)
Dec 12, 2022 2.150 2.200 2.150 2.190 11,665 +0.04(+2.10%)
Dec 09, 2022 2.240 2.240 2.120 2.145 4,535 -0.02(-1.15%)
Dec 08, 2022 2.240 2.390 2.170 2.170 29,061 -0.08(-3.40%)
Dec 07, 2022 2.075 2.300 2.075 2.246 59,711 +0.22(+10.66%)
Dec 06, 2022 2.000 2.030 1.988 2.030 13,425 +0.04(+2.01%)
Dec 05, 2022 2.005 2.005 1.951 1.990 8,227 -0.02(-1.00%)
Dec 02, 2022 1.960 2.010 1.930 2.010 8,887 -0.05(-2.47%)
Dec 01, 2022 2.061 2.061 2.020 2.061 205 +0.11(+5.69%)
Nov 30, 2022 1.882 1.950 1.882 1.950 3,365 +0.07(+3.72%)
Nov 29, 2022 1.890 1.890 1.850 1.880 3,475 +0.02(+1.08%)
Nov 28, 2022 1.950 1.950 1.860 1.860 18,448 -0.06(-3.12%)
Nov 25, 2022 2.060 2.060 1.920 1.920 500 +0.04(+2.13%)
Nov 23, 2022 1.940 1.970 1.870 1.880 112,630 -0.11(-5.29%)
Nov 22, 2022 1.840 1.985 1.840 1.985 8,262 +0.00(+0.12%)
Nov 21, 2022 1.982 1.983 1.930 1.983 2,125 -0.02(-0.87%)
Nov 18, 2022 2.070 2.070 1.980 2.000 19,353 -0.12(-5.66%)
Nov 17, 2022 2.120 2.120 2.040 2.120 1,227 -0.06(-2.75%)
Nov 16, 2022 2.187 2.191 2.180 2.180 3,810 -0.10(-4.39%)
Nov 15, 2022 2.335 2.335 2.250 2.280 33,533 -0.01(-0.44%)
Nov 14, 2022 2.326 2.370 2.284 2.290 108,914 -0.06(-2.55%)
Nov 11, 2022 2.430 2.430 2.250 2.350 14,321 +0.07(+3.07%)
Nov 10, 2022 2.200 2.326 2.080 2.280 164,412 +0.22(+10.95%)
Nov 09, 2022 2.036 2.075 2.000 2.055 4,174 +0.08(+3.97%)
Nov 08, 2022 2.130 2.130 1.974 1.976 5,281 -0.04(-2.20%)
Nov 07, 2022 2.230 2.230 2.021 2.021 19,506 -0.18(-8.14%)
Nov 04, 2022 2.060 2.220 1.930 2.200 31,425 +0.34(+18.28%)
Nov 03, 2022 1.735 1.860 1.735 1.860 3,640 +0.11(+6.29%)
Nov 02, 2022 1.751 1.768 1.750 1.750 11,300 +0.01(+0.57%)
Nov 01, 2022 1.777 1.780 1.740 1.740 5,700 -0.01(-0.57%)
Oct 31, 2022 1.670 1.790 1.670 1.750 2,318 -0.02(-1.41%)
Oct 28, 2022 1.720 1.775 1.710 1.775 2,062 +0.00(+0.11%)
Oct 27, 2022 1.780 1.780 1.680 1.773 116,252 +0.00(+0.25%)
Oct 26, 2022 1.710 1.794 1.690 1.768 49,334 +0.22(+14.10%)
Oct 25, 2022 1.427 1.560 1.427 1.550 15,343 +0.16(+11.51%)
Oct 24, 2022 1.452 1.452 1.390 1.390 3,600 -0.05(-3.14%)
Oct 21, 2022 1.348 1.437 1.348 1.435 220,607 +0.14(+10.38%)
Oct 20, 2022 1.290 1.330 1.290 1.300 154,275 +0.01(+0.78%)
Oct 19, 2022 1.290 1.290 1.290 1.290 17,141 +0.01(+0.78%)
Oct 18, 2022 1.250 1.280 1.230 1.280 9,529 +0.03(+2.40%)
Oct 17, 2022 1.230 1.270 1.230 1.250 23,905 -0.07(-5.30%)
Oct 14, 2022 1.300 1.320 1.250 1.320 912 +0.03(+2.33%)
Oct 13, 2022 1.275 1.300 1.275 1.290 3,350 -0.00(-0.08%)
Oct 12, 2022 1.290 1.315 1.280 1.291 4,615 +0.01(+0.86%)
Oct 11, 2022 1.335 1.347 1.272 1.280 15,670 -0.16(-10.80%)
Oct 10, 2022 1.465 1.465 1.435 1.435 1,696 -0.05(-3.63%)
Oct 07, 2022 1.510 1.570 1.475 1.489 12,128 -0.09(-5.76%)
Oct 06, 2022 1.620 1.620 1.580 1.580 6,100 -0.04(-2.47%)
Oct 05, 2022 1.571 1.630 1.571 1.620 8,600 +0.01(+0.62%)
Oct 04, 2022 1.690 1.700 1.590 1.610 18,259 -0.19(-10.80%)
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.