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

Nextsource Materials (OP: NSRCF )

0.4826 +0.0008 (+0.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 3, 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 (%)
Jul 29, 2022 2.120 2.240 2.040 2.123 39,525 +0.09(+4.61%)
Jul 28, 2022 1.800 2.030 1.770 2.029 58,011 +0.26(+14.96%)
Jul 27, 2022 1.622 1.765 1.622 1.765 1,535 +0.15(+9.63%)
Jul 26, 2022 1.605 1.610 1.570 1.610 9,150 +0.06(+3.54%)
Jul 25, 2022 1.510 1.555 1.470 1.555 46,863 +0.05(+3.67%)
Jul 22, 2022 1.505 1.505 1.470 1.500 20,966 +0.01(+0.67%)
Jul 21, 2022 1.500 1.518 1.485 1.490 5,275 -0.05(-3.25%)
Jul 20, 2022 1.550 1.550 1.540 1.540 7,391 -0.03(-1.91%)
Jul 19, 2022 1.570 1.570 1.540 1.570 1,405 -0.04(-2.79%)
Jul 18, 2022 1.714 1.714 1.615 1.615 1,874 -0.01(-0.92%)
Jul 15, 2022 1.595 1.640 1.540 1.630 5,500 +0.19(+13.19%)
Jul 14, 2022 1.369 1.440 1.320 1.440 20,961 +0.01(+0.70%)
Jul 13, 2022 1.430 1.434 1.430 1.430 3,000 +0.05(+4.00%)
Jul 12, 2022 1.360 1.381 1.340 1.375 10,380 -0.03(-2.48%)
Jul 11, 2022 1.440 1.445 1.330 1.410 156,960 -0.05(-3.22%)
Jul 08, 2022 1.475 1.475 1.445 1.457 1,255 -0.01(-0.55%)
Jul 07, 2022 1.460 1.540 1.445 1.465 143,225 -0.01(-1.01%)
Jul 06, 2022 1.440 1.480 1.440 1.480 21,700 +0.01(+0.54%)
Jul 05, 2022 1.450 1.520 1.450 1.472 21,279 -0.36(-19.56%)
Jul 01, 2022 1.600 1.830 1.582 1.830 3,250 +0.18(+10.91%)
Jun 30, 2022 1.650 1.650 1.620 1.650 1,747 +0.10(+6.45%)
Jun 29, 2022 1.610 1.610 1.542 1.550 4,689 -0.06(-3.73%)
Jun 28, 2022 1.760 1.760 1.610 1.610 7,178 -0.08(-4.73%)
Jun 27, 2022 1.698 1.760 1.640 1.690 60,311 +0.06(+3.68%)
Jun 24, 2022 1.520 1.630 1.520 1.630 20,969 +0.16(+11.19%)
Jun 23, 2022 1.480 1.490 1.460 1.466 8,099 -0.00(-0.27%)
Jun 22, 2022 1.540 1.540 1.464 1.470 24,397 -0.09(-6.07%)
Jun 21, 2022 1.630 1.657 1.550 1.565 23,424 -0.05(-2.89%)
Jun 17, 2022 1.600 1.611 1.600 1.611 3,125 +0.00(+0.30%)
Jun 16, 2022 1.635 1.635 1.607 1.607 1,710 -0.05(-3.21%)
Jun 15, 2022 1.620 1.660 1.620 1.660 1,950 +0.02(+1.22%)
Jun 14, 2022 1.669 1.669 1.630 1.640 3,192 -0.04(-2.38%)
Jun 13, 2022 1.840 1.840 1.670 1.680 10,655 -0.19(-10.16%)
Jun 10, 2022 1.825 1.875 1.790 1.870 14,727 -0.01(-0.64%)
Jun 09, 2022 1.835 1.890 1.835 1.882 3,700 +0.11(+6.32%)
Jun 08, 2022 1.830 1.870 1.770 1.770 10,900 -0.05(-3.01%)
Jun 07, 2022 1.780 1.825 1.680 1.825 48,673 +0.06(+3.69%)
Jun 06, 2022 1.750 1.760 1.710 1.760 3,312 -0.05(-2.82%)
Jun 03, 2022 1.820 1.880 1.811 1.811 6,222 -0.04(-2.37%)
Jun 02, 2022 1.812 1.858 1.791 1.855 3,644 +0.09(+5.28%)
Jun 01, 2022 1.785 1.785 1.700 1.762 5,530 -0.02(-1.01%)
May 31, 2022 1.730 1.897 1.730 1.780 9,439 -0.04(-2.47%)
May 27, 2022 1.828 1.828 1.800 1.825 4,571 -0.02(-0.82%)
May 26, 2022 1.840 1.860 1.840 1.840 13,223 +0.03(+1.38%)
May 25, 2022 1.870 1.870 1.805 1.815 1,305 -0.05(-2.42%)
May 24, 2022 1.800 1.860 1.720 1.860 49,744 -0.01(-0.53%)
May 23, 2022 1.570 1.900 1.570 1.870 7,434 +0.09(+5.06%)
May 20, 2022 1.860 1.860 1.765 1.780 10,913 -0.09(-4.81%)
May 19, 2022 1.920 1.956 1.870 1.870 17,080 -0.05(-2.60%)
May 18, 2022 2.060 2.060 1.910 1.920 5,432 -0.17(-8.22%)
May 17, 2022 2.082 2.138 2.082 2.092 5,551 +0.06(+3.05%)
May 16, 2022 2.012 2.040 1.991 2.030 11,997 +0.07(+3.57%)
May 13, 2022 1.940 2.080 1.930 1.960 12,562 +0.10(+5.10%)
May 12, 2022 1.850 1.913 1.810 1.865 15,083 -0.06(-3.12%)
May 11, 2022 1.981 2.040 1.925 1.925 22,518 -0.00(-0.26%)
May 10, 2022 2.000 2.088 1.910 1.930 36,495 -0.10(-4.96%)
May 09, 2022 2.065 2.080 2.020 2.031 13,125 -0.16(-7.21%)
May 06, 2022 2.130 2.212 2.130 2.188 3,830 -0.02(-0.97%)
May 05, 2022 2.270 2.270 2.200 2.210 16,583 -0.11(-4.74%)
May 04, 2022 2.380 2.390 2.282 2.320 14,205 -0.08(-3.41%)
May 03, 2022 2.396 2.408 2.396 2.402 1,083 -0.02(-0.74%)
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.