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

Nextsource Materials (OP: NSRCF )

0.4789 -0.0281 (-5.54%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 1, 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 (%)
Sep 30, 2019 0.0330 0.0349 0.0300 0.0349 2,004,275 +0.00(+11.15%)
Sep 27, 2019 0.0315 0.0359 0.0280 0.0314 509,300 +0.01(+20.77%)
Sep 26, 2019 0.0390 0.0390 0.0248 0.0260 1,378,653 -0.01(-35.00%)
Sep 24, 2019 0.0400 0.0400 0.0400 0 -0.00(-5.88%)
Sep 23, 2019 0.0425 0.0425 0.0425 0.0425 14,800 -0.01(-12.01%)
Sep 19, 2019 0.0483 0.0483 0.0483 0 -0.00(-1.63%)
Sep 18, 2019 0.0492 0.0492 0.0491 0.0491 4,000 +0.00(+1.87%)
Sep 17, 2019 0.0456 0.0482 0.0419 0.0482 4,902 +0.00(+8.56%)
Sep 16, 2019 0.0444 0.0444 0.0444 0.0444 10,000 +0.00(+0.00%)
Sep 13, 2019 0.0458 0.0458 0.0444 0.0444 28,000 +0.00(+0.00%)
Sep 11, 2019 0.0444 0.0444 0.0444 0 -0.00(-1.33%)
Sep 10, 2019 0.0500 0.0500 0.0427 0.0450 337,300 -0.00(-4.66%)
Sep 09, 2019 0.0532 0.0532 0.0470 0.0472 75,000 -0.00(-6.90%)
Sep 05, 2019 0.0507 0.0507 0.0507 0 +0.00(+6.51%)
Sep 04, 2019 0.0490 0.0490 0.0476 0.0476 22,500 +0.00(+0.00%)
Sep 03, 2019 0.0500 0.0500 0.0467 0.0476 162,853 -0.00(-4.80%)
Aug 30, 2019 0.0483 0.0500 0.0447 0.0500 152,500 +0.00(+3.09%)
Aug 29, 2019 0.0500 0.0500 0.0485 0.0485 52,900 -0.00(-3.00%)
Aug 28, 2019 0.0471 0.0500 0.0471 0.0500 3,964 +0.00(+0.00%)
Aug 27, 2019 0.0550 0.0550 0.0470 0.0500 167,004 +0.00(+0.00%)
Aug 26, 2019 0.0477 0.0511 0.0477 0.0500 324,809 +0.00(+0.00%)
Aug 23, 2019 0.0580 0.0585 0.0500 0.0500 568,500 -0.01(-14.53%)
Aug 22, 2019 0.0560 0.0585 0.0560 0.0585 60,500 -0.00(-2.50%)
Aug 19, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.67%)
Aug 16, 2019 0.0596 0.0596 0.0596 0.0596 10,000 -0.00(-0.67%)
Aug 15, 2019 0.0600 0.0600 0.0600 0.0600 500 -0.00(-4.76%)
Aug 12, 2019 0.0630 0.0630 0.0630 0 +0.01(+11.11%)
Aug 08, 2019 0.0567 0.0567 0.0567 0 -0.00(-2.41%)
Aug 07, 2019 0.0581 0.0581 0.0581 0.0581 4,900 -0.00(-2.84%)
Aug 06, 2019 0.0580 0.0598 0.0580 0.0598 68,100 +0.00(+3.10%)
Aug 05, 2019 0.0581 0.0660 0.0571 0.0580 319,875 +0.00(+0.00%)
Aug 02, 2019 0.0636 0.0636 0.0580 0.0580 155,600 -0.00(-3.81%)
Aug 01, 2019 0.0600 0.0603 0.0600 0.0603 20,000 +0.00(+2.55%)
Jul 31, 2019 0.0588 0.0588 0.0588 0.0588 131,000 -0.00(-7.40%)
Jul 30, 2019 0.0680 0.0680 0.0635 0.0635 19,400 -0.00(-6.34%)
Jul 29, 2019 0.0550 0.0678 0.0550 0.0678 1,450 +0.01(+10.42%)
Jul 26, 2019 0.0680 0.0680 0.0591 0.0614 209,000 -0.00(-4.51%)
Jul 25, 2019 0.0620 0.0653 0.0610 0.0643 57,000 -0.00(-1.98%)
Jul 23, 2019 0.0656 0.0656 0.0656 0 -0.00(-2.81%)
Jul 22, 2019 0.0623 0.0724 0.0623 0.0675 80,380 -0.00(-4.12%)
Jul 19, 2019 0.0710 0.0710 0.0640 0.0704 19,900 -0.00(-0.28%)
Jul 17, 2019 0.0706 0.0706 0.0706 0 +0.00(+2.92%)
Jul 16, 2019 0.0670 0.0686 0.0670 0.0686 63,500 +0.00(+0.88%)
Jul 15, 2019 0.0680 0.0680 0.0680 0.0680 10,000 -0.00(-2.72%)
Jul 10, 2019 0.0699 0.0699 0.0699 0 +0.00(+4.95%)
Jul 09, 2019 0.0600 0.0732 0.0600 0.0666 15,625 -0.01(-11.44%)
Jul 08, 2019 0.0752 0.0752 0.0752 0.0752 330 +0.01(+7.89%)
Jul 03, 2019 0.0697 0.0697 0.0697 0 +0.00(+3.41%)
Jul 02, 2019 0.0650 0.0674 0.0650 0.0674 15,625 +0.01(+12.33%)
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.