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

Nextsource Materials (OP: NSRCF )

0.5109 +0.0126 (+2.53%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 18, 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 (%)
Mar 31, 2023 1.738 1.770 1.690 1.700 6,048 +0.01(+0.75%)
Mar 30, 2023 1.670 1.702 1.670 1.687 4,739 +0.07(+4.03%)
Mar 29, 2023 1.580 1.622 1.550 1.622 25,297 +0.04(+2.56%)
Mar 28, 2023 1.693 1.693 1.560 1.581 6,519 -0.02(-1.16%)
Mar 27, 2023 1.593 1.630 1.593 1.600 2,042 -0.03(-1.84%)
Mar 24, 2023 1.680 1.720 1.595 1.630 4,825 -0.09(-5.23%)
Mar 23, 2023 1.650 1.770 1.650 1.720 44,971 +0.11(+6.83%)
Mar 22, 2023 1.610 1.650 1.590 1.610 11,280 +0.05(+3.21%)
Mar 21, 2023 1.680 1.690 1.560 1.560 24,953 -0.11(-6.59%)
Mar 20, 2023 1.690 1.740 1.670 1.670 12,100 +0.03(+1.83%)
Mar 17, 2023 1.630 1.704 1.630 1.640 8,406 -0.04(-2.10%)
Mar 16, 2023 1.700 1.800 1.640 1.675 13,278 -0.03(-2.04%)
Mar 15, 2023 1.794 1.800 1.700 1.710 4,050 -0.09(-5.00%)
Mar 14, 2023 1.770 1.800 1.700 1.800 10,492 +0.04(+2.27%)
Mar 13, 2023 1.790 1.830 1.760 1.760 25,099 -0.09(-4.86%)
Mar 10, 2023 1.870 1.880 1.800 1.850 18,990 +0.02(+1.09%)
Mar 09, 2023 1.960 1.960 1.800 1.830 10,433 -0.10(-5.18%)
Mar 08, 2023 2.000 2.000 1.880 1.930 13,300 -0.05(-2.53%)
Mar 07, 2023 2.010 2.010 1.920 1.980 11,817 +0.02(+1.02%)
Mar 06, 2023 1.970 1.970 1.930 1.960 17,702 -0.04(-2.00%)
Mar 03, 2023 2.000 2.032 1.950 2.000 14,390 +0.00(+0.00%)
Mar 02, 2023 2.040 2.040 2.000 2.000 4,600 -0.07(-3.38%)
Mar 01, 2023 2.090 2.120 2.049 2.070 16,919 +0.05(+2.48%)
Feb 28, 2023 1.990 2.075 1.980 2.020 15,338 +0.04(+2.02%)
Feb 27, 2023 1.940 2.020 1.920 1.980 9,145 +0.05(+2.59%)
Feb 24, 2023 1.880 1.933 1.880 1.930 4,730 +0.03(+1.58%)
Feb 23, 2023 1.950 1.960 1.900 1.900 28,713 -0.05(-2.56%)
Feb 22, 2023 2.090 2.090 1.950 1.950 9,913 -0.15(-7.14%)
Feb 21, 2023 1.935 2.106 1.930 2.100 60,003 +0.16(+8.25%)
Feb 17, 2023 1.960 1.960 1.927 1.940 10,589 -0.02(-1.02%)
Feb 16, 2023 1.980 1.980 1.952 1.960 1,771 +0.01(+0.62%)
Feb 15, 2023 1.920 1.948 1.910 1.948 3,147 +0.05(+2.53%)
Feb 14, 2023 1.897 1.917 1.860 1.900 4,260 -0.06(-3.06%)
Feb 13, 2023 2.028 2.040 1.960 1.960 10,310 -0.07(-3.38%)
Feb 10, 2023 2.010 2.040 1.990 2.029 8,377 +0.02(+0.92%)
Feb 09, 2023 1.960 2.023 1.950 2.010 8,377 +0.09(+4.69%)
Feb 08, 2023 2.050 2.060 1.920 1.920 22,976 -0.13(-6.34%)
Feb 07, 2023 2.070 2.086 2.042 2.050 8,800 -0.07(-3.44%)
Feb 06, 2023 2.250 2.250 2.070 2.123 11,195 -0.05(-2.30%)
Feb 03, 2023 2.215 2.252 2.148 2.173 10,178 -0.10(-4.32%)
Feb 02, 2023 2.279 2.290 2.206 2.271 7,440 +0.07(+3.23%)
Feb 01, 2023 2.235 2.280 2.180 2.200 37,982 -0.09(-3.93%)
Jan 31, 2023 2.300 2.300 2.250 2.290 14,507 -0.01(-0.43%)
Jan 30, 2023 2.330 2.380 2.270 2.300 59,635 -0.08(-3.36%)
Jan 27, 2023 2.320 2.383 2.280 2.380 31,185 +0.01(+0.42%)
Jan 26, 2023 2.111 2.380 2.111 2.370 66,262 +0.27(+12.59%)
Jan 25, 2023 2.120 2.120 2.095 2.105 14,520 +0.00(+0.24%)
Jan 24, 2023 2.110 2.120 2.100 2.100 13,700 -0.01(-0.28%)
Jan 23, 2023 2.110 2.110 2.080 2.106 9,293 +0.00(+0.14%)
Jan 20, 2023 2.060 2.110 2.060 2.103 11,357 +0.04(+2.09%)
Jan 19, 2023 2.060 2.060 2.060 2.060 943 +0.00(+0.00%)
Jan 18, 2023 2.055 2.110 2.040 2.060 2,743 -0.02(-0.96%)
Jan 17, 2023 1.950 2.107 1.950 2.080 2,078 +0.01(+0.48%)
Jan 13, 2023 2.050 2.080 2.050 2.070 8,581 +0.01(+0.49%)
Jan 12, 2023 2.050 2.060 2.020 2.060 25,860 +0.00(+0.00%)
Jan 11, 2023 2.070 2.070 2.020 2.060 15,697 +0.00(+0.00%)
Jan 10, 2023 2.070 2.100 2.040 2.060 25,843 -0.04(-1.90%)
Jan 09, 2023 2.100 2.100 2.090 2.100 6,755 +0.04(+1.94%)
Jan 06, 2023 2.000 2.070 1.990 2.060 17,985 +0.02(+1.23%)
Jan 05, 2023 2.035 2.035 2.035 2.035 180 +0.04(+1.80%)
Jan 04, 2023 1.999 1.999 1.999 1.999 601 +0.03(+1.47%)
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.