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

Nextsource Materials (OP: NSRCF )

0.5086 -0.0094 (-1.81%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 15, 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 (%)
Oct 31, 2018 0.0854 0.0854 0.0780 0.0800 134,900 +0.00(+5.26%)
Oct 30, 2018 0.0780 0.0820 0.0760 0.0760 55,750 -0.00(-1.94%)
Oct 29, 2018 0.0770 0.0800 0.0749 0.0775 304,194 +0.00(+3.33%)
Oct 26, 2018 0.0847 0.0906 0.0750 0.0750 55,300 +0.00(+1.21%)
Oct 25, 2018 0.0760 0.0760 0.0728 0.0741 41,950 +0.00(+5.41%)
Oct 24, 2018 0.0700 0.0703 0.0650 0.0703 15,250 -0.00(-0.99%)
Oct 23, 2018 0.0719 0.0719 0.0700 0.0710 20,200 -0.00(-3.01%)
Oct 22, 2018 0.0751 0.0763 0.0630 0.0732 155,250 -0.00(-3.94%)
Oct 19, 2018 0.0776 0.0779 0.0700 0.0762 52,000 -0.00(-2.31%)
Oct 18, 2018 0.0752 0.0888 0.0711 0.0780 433,300 -0.00(-5.80%)
Oct 17, 2018 0.0870 0.0870 0.0753 0.0828 191,622 -0.00(-3.83%)
Oct 16, 2018 0.0630 0.1098 0.0630 0.0861 2,224,472 +0.03(+43.74%)
Oct 15, 2018 0.0550 0.0599 0.0550 0.0599 39,766 +0.00(+0.17%)
Oct 12, 2018 0.0598 0.0598 0.0550 0.0598 9,700 +0.00(+4.00%)
Oct 11, 2018 0.0575 0.0575 0.0575 75 +0.00(+0.00%)
Oct 10, 2018 0.0585 0.0585 0.0550 0.0575 13,575 -0.00(-4.96%)
Oct 08, 2018 0.0605 0.0605 0.0605 0 -0.00(-0.49%)
Oct 04, 2018 0.0608 0.0608 0.0608 0 -0.00(-3.18%)
Oct 03, 2018 0.0585 0.0628 0.0546 0.0628 25,242 +0.00(+3.29%)
Oct 02, 2018 0.0609 0.0609 0.0513 0.0608 24,000 -0.00(-3.65%)
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.