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

Nextsource Materials (OP: NSRCF )

0.5300 +0.0006 (+0.11%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 3.710 3.850 3.250 3.410 35,663 -0.15(-4.21%)
Feb 25, 2022 3.380 3.590 3.420 3.560 29,865 +0.16(+4.83%)
Feb 24, 2022 3.178 3.396 3.110 3.396 24,959 +0.02(+0.74%)
Feb 23, 2022 3.480 3.480 3.300 3.371 12,667 -0.02(-0.56%)
Feb 22, 2022 3.300 3.440 3.240 3.390 22,126 +0.08(+2.42%)
Feb 18, 2022 3.310 0 -0.16(-4.61%)
Feb 17, 2022 3.470 3.540 3.450 3.470 36,029 -0.04(-1.14%)
Feb 16, 2022 3.340 3.630 3.340 3.510 103,359 +0.01(+0.29%)
Feb 15, 2022 3.450 3.550 3.412 3.500 131,264 -0.03(-0.85%)
Feb 14, 2022 3.340 3.550 3.315 3.530 164,400 +0.05(+1.44%)
Feb 11, 2022 3.370 3.500 3.350 3.480 23,456 +0.08(+2.35%)
Feb 10, 2022 3.280 3.480 3.280 3.400 32,176 +0.05(+1.49%)
Feb 09, 2022 3.290 3.432 3.210 3.350 18,554 +0.12(+3.72%)
Feb 08, 2022 3.410 3.410 3.080 3.230 12,465 -0.01(-0.31%)
Feb 07, 2022 2.970 3.250 2.900 3.240 34,537 +0.36(+12.50%)
Feb 04, 2022 2.830 2.890 2.766 2.880 15,957 +0.07(+2.49%)
Feb 03, 2022 2.870 2.900 2.800 2.810 5,364 -0.09(-3.10%)
Feb 02, 2022 2.790 2.950 2.790 2.900 42,130 -0.00(-0.02%)
Feb 01, 2022 2.950 2.983 2.900 2.901 9,958 -0.05(-1.68%)
Jan 31, 2022 2.920 2.970 2.700 2.950 10,131 +0.11(+3.95%)
Jan 28, 2022 2.910 2.910 2.720 2.838 23,908 -0.08(-2.81%)
Jan 27, 2022 3.042 3.042 2.900 2.920 13,805 -0.16(-5.32%)
Jan 26, 2022 3.120 3.240 3.078 3.084 25,310 +0.00(+0.13%)
Jan 25, 2022 3.064 3.220 2.985 3.080 27,415 +0.06(+1.82%)
Jan 24, 2022 3.145 3.335 2.797 3.025 65,263 -0.30(-9.02%)
Jan 21, 2022 3.330 3.380 3.232 3.325 27,836 -0.17(-5.00%)
Jan 20, 2022 3.610 3.660 3.500 3.500 29,648 -0.12(-3.31%)
Jan 19, 2022 3.482 3.732 3.474 3.620 27,886 +0.16(+4.62%)
Jan 18, 2022 3.458 3.500 3.430 3.460 6,659 -0.01(-0.29%)
Jan 14, 2022 3.470 0 -0.08(-2.25%)
Jan 13, 2022 3.210 3.700 3.210 3.550 132,588 +0.19(+5.81%)
Jan 12, 2022 3.368 3.400 3.270 3.355 26,197 +0.08(+2.60%)
Jan 11, 2022 3.166 3.333 2.960 3.270 61,001 +0.08(+2.51%)
Jan 10, 2022 2.750 3.295 2.750 3.190 62,731 +0.24(+8.14%)
Jan 07, 2022 2.785 2.950 2.750 2.950 24,387 +0.20(+7.27%)
Jan 06, 2022 2.700 2.750 2.700 2.750 6,902 +0.00(+0.18%)
Jan 05, 2022 2.790 2.810 2.735 2.745 34,291 +0.04(+1.67%)
Jan 04, 2022 2.550 2.725 2.545 2.700 41,438 +0.00(+0.00%)
Jan 03, 2022 2.595 2.790 2.560 2.700 6,330 +0.13(+5.06%)
Dec 31, 2021 2.470 2.600 2.450 2.570 14,779 +0.06(+2.39%)
Dec 30, 2021 2.401 2.570 2.401 2.510 4,226 +0.01(+0.40%)
Dec 29, 2021 2.500 2.509 2.400 2.500 27,156 -0.10(-3.85%)
Dec 28, 2021 2.665 2.680 2.240 2.600 23,913 +0.00(+0.00%)
Dec 27, 2021 2.820 2.830 2.160 2.600 30,129 +0.12(+5.05%)
Dec 23, 2021 2.630 2.630 2.430 2.475 24,170 -0.01(-0.40%)
Dec 22, 2021 2.500 2.500 2.450 2.485 17,713 +0.08(+3.54%)
Dec 21, 2021 2.400 2.420 2.385 2.400 2,161 +0.07(+3.23%)
Dec 20, 2021 2.315 2.340 2.315 2.325 8,135 -0.08(-3.53%)
Dec 17, 2021 2.420 2.420 2.260 2.410 21,938 +0.10(+4.33%)
Dec 16, 2021 2.420 2.420 2.300 2.310 46,945 -0.01(-0.43%)
Dec 15, 2021 2.300 2.329 2.260 2.320 6,965 +0.00(+0.00%)
Dec 14, 2021 2.430 2.430 2.270 2.320 11,235 +0.01(+0.43%)
Dec 13, 2021 2.350 2.350 2.290 2.310 18,210 -0.04(-1.70%)
Dec 10, 2021 2.300 2.350 2.300 2.350 14,811 +0.00(+0.00%)
Dec 09, 2021 2.350 2.350 2.324 2.350 3,433 -0.06(-2.49%)
Dec 08, 2021 2.350 2.460 2.350 2.410 4,994 +0.05(+2.12%)
Dec 07, 2021 2.397 2.410 2.327 2.360 29,114 -0.10(-4.07%)
Dec 06, 2021 2.490 2.490 2.382 2.460 12,223 -0.12(-4.65%)
Dec 03, 2021 2.410 2.580 2.032 2.580 26,214 +0.17(+7.05%)
Dec 02, 2021 2.395 2.450 2.330 2.410 15,084 +0.09(+3.88%)
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.