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

Nextsource Materials (OP: NSRCF )

0.4951 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, May 8, 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 (%)
May 08, 2024 0.4951 0.4951 0.4951 0.4951 4,440 -0.02(-3.40%)
May 07, 2024 0.4649 0.5209 0.4649 0.5125 11,863 +0.05(+11.41%)
May 06, 2024 0.4777 0.4777 0.4600 0.4600 9,837 -0.02(-4.68%)
May 03, 2024 0.4659 0.4826 0.4659 0.4826 35,968 +0.00(+0.17%)
May 02, 2024 0.4857 0.4893 0.4800 0.4818 11,540 +0.00(+0.61%)
May 01, 2024 0.5100 0.5100 0.4560 0.4789 228,308 -0.03(-5.54%)
Apr 30, 2024 0.5110 0.5110 0.4930 0.5070 11,436 -0.02(-4.20%)
Apr 29, 2024 0.5356 0.5500 0.5094 0.5292 35,285 -0.00(-0.15%)
Apr 26, 2024 0.4850 0.5300 0.4850 0.5300 33,600 +0.00(+0.11%)
Apr 25, 2024 0.4929 0.5294 0.4884 0.5294 75,616 +0.02(+4.38%)
Apr 24, 2024 0.5165 0.5165 0.5072 0.5072 33,954 -0.01(-1.34%)
Apr 22, 2024 0.5141 2,593 +0.01(+2.21%)
Apr 19, 2024 0.5100 0.5100 0.5030 0.5030 8,629 -0.01(-1.55%)
Apr 18, 2024 0.4550 0.5109 0.4550 0.5109 4,105 +0.01(+2.53%)
Apr 17, 2024 0.5400 0.5500 0.4983 0.4983 28,014 -0.04(-6.65%)
Apr 16, 2024 0.5500 0.5500 0.5338 0.5338 6,705 -0.01(-1.44%)
Apr 15, 2024 0.5700 0.5700 0.5416 0.5416 4,129 -0.02(-3.89%)
Apr 12, 2024 0.5651 0.5757 0.5622 0.5635 12,300 +0.00(+0.23%)
Apr 11, 2024 0.5800 0.5833 0.5502 0.5622 15,500 -0.02(-3.07%)
Apr 10, 2024 0.5500 0.6150 0.5500 0.5800 19,812 +0.07(+14.13%)
Apr 09, 2024 0.5211 0.5211 0.5072 0.5082 8,388 -0.01(-2.57%)
Apr 08, 2024 0.5400 0.5400 0.5216 0.5216 7,630 -0.01(-2.16%)
Apr 05, 2024 0.5400 0.5400 0.5164 0.5331 7,360 +0.01(+2.01%)
Apr 04, 2024 0.5603 0.5637 0.5226 0.5226 25,354 -0.02(-4.11%)
Apr 03, 2024 0.5300 0.5580 0.5300 0.5450 2,837 -0.01(-2.10%)
Apr 02, 2024 0.5300 0.5700 0.5300 0.5567 17,271 -0.00(-0.68%)
Apr 01, 2024 0.5701 0.5701 0.5400 0.5605 39,600 -0.01(-1.55%)
Mar 28, 2024 0.5765 0.5765 0.5693 0.5693 1,245 +0.01(+1.50%)
Mar 27, 2024 0.5596 0.5609 0.5500 0.5609 4,450 +0.00(+0.16%)
Mar 26, 2024 0.5600 0.5600 0.5600 0.5600 5,024 +0.01(+1.41%)
Mar 25, 2024 0.5438 0.6160 0.5438 0.5522 2,250 +0.00(+0.69%)
Mar 22, 2024 0.5626 0.5650 0.5350 0.5484 11,898 -0.02(-3.79%)
Mar 21, 2024 0.5488 0.5700 0.5488 0.5700 21,113 +0.00(+0.67%)
Mar 20, 2024 0.5339 0.5662 0.5339 0.5662 7,456 +0.03(+4.85%)
Mar 19, 2024 0.5400 0.5400 0.5400 0.5400 104 +0.01(+1.89%)
Mar 18, 2024 0.5300 0.5300 0.5300 0.5300 5,075 +0.00(+0.51%)
Mar 15, 2024 0.5602 0.5602 0.5273 0.5273 4,490 -0.02(-2.78%)
Mar 14, 2024 0.5697 0.5697 0.5387 0.5424 29,371 -0.01(-1.20%)
Mar 13, 2024 0.5510 0.5615 0.5450 0.5490 10,850 +0.01(+1.86%)
Mar 12, 2024 0.5492 0.5492 0.5390 0.5390 5,864 -0.00(-0.86%)
Mar 11, 2024 0.5806 0.5900 0.4700 0.5437 84,519 -0.07(-10.85%)
Mar 08, 2024 0.5991 0.6100 0.5493 0.6099 37,792 +0.00(+0.71%)
Mar 07, 2024 0.5746 0.6068 0.5706 0.6056 29,840 +0.02(+2.89%)
Mar 06, 2024 0.4974 0.6200 0.4974 0.5886 37,709 +0.14(+29.99%)
Mar 05, 2024 0.4700 0.4735 0.4491 0.4528 28,852 -0.03(-6.54%)
Mar 04, 2024 0.4900 0.4957 0.4811 0.4845 19,774 -0.01(-1.48%)
Mar 01, 2024 0.4801 0.4950 0.4769 0.4918 8,735 +0.01(+2.97%)
Feb 29, 2024 0.4704 0.4786 0.4701 0.4776 35,702 -0.00(-0.40%)
Feb 28, 2024 0.4850 0.5000 0.4739 0.4795 32,298 -0.02(-3.71%)
Feb 27, 2024 0.4674 0.5253 0.4674 0.4980 40,818 -0.02(-4.69%)
Feb 26, 2024 0.5100 0.5225 0.5100 0.5225 6,700 +0.01(+2.45%)
Feb 23, 2024 0.5380 0.5380 0.5100 0.5100 44,423 -0.02(-2.86%)
Feb 22, 2024 0.5500 0.5600 0.5250 0.5250 22,575 -0.04(-6.57%)
Feb 21, 2024 0.5800 0.5800 0.5550 0.5619 8,619 -0.01(-2.31%)
Feb 20, 2024 0.5830 0.5830 0.5752 0.5752 1,795 -0.00(-0.83%)
Feb 16, 2024 0.5801 0.5900 0.5800 0.5800 11,566 -0.00(-0.51%)
Feb 15, 2024 0.6000 0.6100 0.5800 0.5830 5,346 -0.00(-0.34%)
Feb 14, 2024 0.5901 0.5975 0.5610 0.5850 47,316 -0.02(-3.99%)
Feb 13, 2024 0.6009 0.6160 0.6009 0.6093 28,266 -0.01(-2.36%)
Feb 12, 2024 0.5400 0.6301 0.5400 0.6240 22,248 +0.02(+4.00%)
Feb 09, 2024 0.5900 0.6215 0.5900 0.6000 18,426 +0.01(+1.47%)
Feb 08, 2024 0.6096 0.6300 0.5913 0.5913 31,699 -0.01(-1.45%)
Feb 07, 2024 0.5756 0.6100 0.5250 0.6000 80,013 +0.01(+1.69%)
Feb 06, 2024 0.6200 0.6517 0.5900 0.5900 33,653 -0.03(-4.07%)
Feb 05, 2024 0.6150 0.6669 0.6013 0.6150 12,326 -0.04(-5.38%)
Feb 02, 2024 0.6500 0.6500 0.6500 0.6500 17,116 +0.02(+3.01%)
Feb 01, 2024 0.6310 0.6310 0.6310 0.6310 16,618 +0.02(+3.65%)
Jan 31, 2024 0.5930 0.6633 0.5930 0.6088 173,260 +0.01(+2.22%)
Jan 30, 2024 0.5956 0.6020 0.5900 0.5956 42,366 -0.01(-2.36%)
Jan 29, 2024 0.6500 0.6500 0.5859 0.6100 70,888 -0.04(-6.25%)
Jan 26, 2024 0.6476 0.6507 0.6476 0.6507 5,934 +0.01(+1.67%)
Jan 25, 2024 0.6400 0.6400 0.6400 0.6400 2,780 -0.00(-0.08%)
Jan 24, 2024 0.6760 0.6840 0.6405 0.6405 46,946 -0.02(-3.54%)
Jan 23, 2024 0.6651 0.6800 0.6640 0.6640 10,875 +0.01(+2.09%)
Jan 22, 2024 0.7000 0.7000 0.6419 0.6504 12,675 -0.04(-5.67%)
Jan 19, 2024 0.6800 0.6910 0.6750 0.6895 21,948 +0.01(+2.15%)
Jan 18, 2024 0.7300 0.7350 0.6750 0.6750 43,083 -0.07(-10.00%)
Jan 17, 2024 0.7400 0.7550 0.7350 0.7500 23,733 -0.01(-0.66%)
Jan 16, 2024 0.7601 0.7601 0.7504 0.7550 34,775 -0.04(-4.83%)
Jan 12, 2024 0.8000 0.8012 0.7855 0.7933 11,376 -0.01(-0.84%)
Jan 11, 2024 0.7928 0.8000 0.7928 0.8000 6,215 -0.01(-1.22%)
Jan 10, 2024 0.8180 0.8180 0.7870 0.8099 28,174 -0.02(-2.96%)
Jan 09, 2024 0.8346 0.8346 0.8346 0.8346 701 +0.00(+0.00%)
Jan 08, 2024 0.8346 0.8346 0.8033 0.8346 23,443 -0.00(-0.30%)
Jan 05, 2024 0.8700 0.8709 0.8371 0.8371 9,319 -0.04(-5.03%)
Jan 04, 2024 0.8900 0.9000 0.8738 0.8814 4,123 -0.01(-0.97%)
Jan 03, 2024 0.8800 0.9000 0.8759 0.8900 24,482 -0.01(-1.11%)
Jan 02, 2024 0.8897 0.9000 0.8897 0.9000 11,609 -0.01(-0.56%)
Dec 29, 2023 0.8962 0.9051 0.8695 0.9051 19,037 +0.01(+0.57%)
Dec 28, 2023 0.9100 0.9200 0.8820 0.9000 9,720 +0.00(+0.46%)
Dec 27, 2023 0.9586 0.9700 0.8830 0.8959 47,455 -0.07(-7.64%)
Dec 26, 2023 0.8405 0.9738 0.8405 0.9700 17,500 +0.06(+6.76%)
Dec 22, 2023 0.8549 0.9177 0.8549 0.9086 17,217 +0.06(+6.89%)
Dec 21, 2023 0.8500 0.8600 0.8500 0.8500 4,135 -0.01(-0.99%)
Dec 20, 2023 0.8585 0.8585 0.8585 0.8585 1,053 -0.01(-1.32%)
Dec 19, 2023 0.9060 0.9060 0.8172 0.8700 62,161 -0.03(-2.87%)
Dec 18, 2023 0.8961 0.9311 0.8918 0.8957 46,508 +0.03(+2.95%)
Dec 15, 2023 0.8400 0.8700 0.8400 0.8700 6,674 +0.04(+4.76%)
Dec 14, 2023 0.8133 0.8660 0.7986 0.8305 27,603 +0.02(+2.89%)
Dec 13, 2023 0.8190 0.8400 0.7910 0.8072 70,287 +0.03(+3.83%)
Dec 12, 2023 0.8018 0.8187 0.7500 0.7774 54,677 -0.05(-6.08%)
Dec 11, 2023 0.8379 0.8400 0.8225 0.8277 16,165 -0.01(-1.10%)
Dec 08, 2023 0.8350 0.8500 0.8201 0.8369 12,557 +0.02(+1.84%)
Dec 07, 2023 0.8181 0.8312 0.8181 0.8218 34,380 +0.00(+0.34%)
Dec 06, 2023 0.7962 0.8275 0.7962 0.8190 13,718 +0.00(+0.04%)
Dec 05, 2023 0.8347 0.8479 0.8187 0.8187 31,478 -0.03(-3.85%)
Dec 04, 2023 0.8656 0.8656 0.7900 0.8515 182,408 -0.03(-2.91%)
Dec 01, 2023 0.8860 0.8902 0.8770 0.8770 24,899 +0.01(+1.68%)
Nov 30, 2023 0.8650 0.9850 0.8600 0.8625 205,402 -0.02(-2.42%)
Nov 29, 2023 0.9387 0.9387 0.8800 0.8839 19,773 -0.01(-1.33%)
Nov 28, 2023 0.9600 0.9600 0.8519 0.8958 175,645 -0.06(-6.69%)
Nov 27, 2023 0.9693 1.030 0.9188 0.9600 193,218 -0.03(-2.84%)
Nov 24, 2023 0.9881 0.9881 0.9881 0.9881 50,000 +0.00(+0.06%)
Nov 22, 2023 0.9900 1.000 0.9847 0.9875 10,245 -0.00(-0.45%)
Nov 21, 2023 1.000 1.000 0.9900 0.9920 7,511 +0.00(+0.20%)
Nov 20, 2023 1.000 1.007 0.9502 0.9900 21,350 +0.01(+0.51%)
Nov 17, 2023 1.000 1.000 0.9735 0.9850 3,425 +0.00(+0.33%)
Nov 16, 2023 0.9661 0.9818 0.9563 0.9818 9,125 -0.01(-1.21%)
Nov 15, 2023 1.080 1.080 0.9938 0.9938 6,471 -0.00(-0.45%)
Nov 14, 2023 0.9930 1.005 0.9907 0.9983 13,842 +0.02(+1.87%)
Nov 13, 2023 1.010 1.010 0.9690 0.9800 54,936 -0.04(-4.20%)
Nov 10, 2023 1.015 1.023 0.9800 1.023 17,736 +0.02(+1.69%)
Nov 09, 2023 0.9595 1.027 0.9595 1.006 18,120 -0.00(-0.20%)
Nov 08, 2023 1.010 1.073 1.008 1.008 11,027 -0.01(-0.69%)
Nov 07, 2023 1.010 1.030 1.010 1.015 2,542 +0.03(+3.00%)
Nov 06, 2023 1.068 1.070 0.9700 0.9854 159,209 -0.11(-10.29%)
Nov 03, 2023 1.020 1.114 1.020 1.098 177,968 +0.12(+12.84%)
Nov 02, 2023 1.000 1.010 0.9606 0.9734 17,760 -0.03(-2.66%)
Nov 01, 2023 0.9771 1.000 0.9545 1.000 31,404 +0.00(+0.06%)
Oct 31, 2023 1.018 1.020 0.9994 0.9994 19,059 -0.03(-2.50%)
Oct 30, 2023 1.150 1.150 1.018 1.025 9,598 +0.03(+3.07%)
Oct 27, 2023 1.040 1.040 0.9945 0.9945 4,845 -0.04(-3.45%)
Oct 26, 2023 1.090 1.090 1.030 1.030 7,685 -0.03(-2.83%)
Oct 25, 2023 1.110 1.120 1.060 1.060 1,341 -0.04(-3.64%)
Oct 24, 2023 1.150 1.151 1.030 1.100 173,464 +0.00(+0.00%)
Oct 23, 2023 1.180 1.260 1.100 1.100 64,149 -0.05(-4.35%)
Oct 20, 2023 1.010 1.370 0.8920 1.150 89,916 +0.27(+30.68%)
Oct 19, 2023 0.9072 0.9072 0.8755 0.8800 21,075 -0.02(-2.22%)
Oct 18, 2023 0.9504 0.9504 0.9000 0.9000 23,450 -0.06(-5.95%)
Oct 17, 2023 0.8850 0.9569 0.8850 0.9569 6,005 +0.01(+1.07%)
Oct 16, 2023 0.9432 0.9468 0.9432 0.9468 1,910 +0.03(+2.91%)
Oct 13, 2023 0.9300 0.9300 0.9000 0.9200 6,919 +0.00(+0.11%)
Oct 12, 2023 0.9230 0.9500 0.9190 0.9190 14,550 -0.01(-1.20%)
Oct 11, 2023 0.9799 0.9799 0.9287 0.9302 6,015 -0.01(-1.13%)
Oct 10, 2023 0.9421 0.9500 0.9288 0.9408 7,671 -0.02(-2.00%)
Oct 09, 2023 0.9400 0.9600 0.9400 0.9600 600 +0.03(+3.23%)
Oct 06, 2023 0.9332 0.9332 0.9200 0.9300 2,124 -0.01(-1.06%)
Oct 05, 2023 0.9400 0.9400 0.9328 0.9400 8,287 +0.04(+4.43%)
Oct 04, 2023 0.9220 0.9300 0.9000 0.9001 11,247 -0.01(-0.87%)
Oct 03, 2023 0.9350 0.9350 0.8907 0.9080 15,790 -0.04(-4.17%)
Oct 02, 2023 1.010 1.010 0.9440 0.9475 21,465 +0.01(+1.13%)
Sep 29, 2023 0.9500 0.9550 0.9270 0.9369 15,968 -0.02(-2.41%)
Sep 28, 2023 0.9594 0.9600 0.9594 0.9600 16,733 -0.01(-0.87%)
Sep 27, 2023 1.000 1.000 0.9684 0.9684 13,330 -0.01(-1.45%)
Sep 26, 2023 0.9925 1.000 0.9760 0.9826 11,526 -0.03(-2.71%)
Sep 25, 2023 1.026 1.010 0.9600 1.010 34,978 -0.01(-0.98%)
Sep 22, 2023 1.000 1.072 1.000 1.020 17,780 -0.03(-2.86%)
Sep 21, 2023 1.062 1.065 1.050 1.050 36,152 -0.01(-1.13%)
Sep 20, 2023 1.090 1.090 1.062 1.062 1,241 -0.02(-1.89%)
Sep 19, 2023 1.096 1.110 1.050 1.083 19,783 -0.05(-4.20%)
Sep 18, 2023 1.160 1.160 1.130 1.130 8,769 -0.02(-1.91%)
Sep 15, 2023 1.173 1.173 1.135 1.152 7,600 -0.02(-1.54%)
Sep 14, 2023 1.116 1.170 1.110 1.170 13,396 +0.05(+4.46%)
Sep 13, 2023 1.080 1.130 1.080 1.120 13,760 -0.01(-0.71%)
Sep 12, 2023 1.140 1.140 1.110 1.128 5,225 -0.04(-3.42%)
Sep 11, 2023 1.191 1.191 1.120 1.168 6,955 +0.03(+2.46%)
Sep 08, 2023 1.190 1.200 1.140 1.140 3,831 -0.02(-1.97%)
Sep 07, 2023 1.160 1.172 1.140 1.163 12,820 -0.05(-3.89%)
Sep 06, 2023 1.278 1.290 1.165 1.210 45,405 -0.03(-2.42%)
Sep 05, 2023 1.212 1.240 1.120 1.240 36,869 +0.10(+9.03%)
Sep 01, 2023 1.160 1.180 1.130 1.137 10,350 -0.04(-3.78%)
Aug 31, 2023 1.165 1.182 1.165 1.182 4,500 +0.00(+0.17%)
Aug 30, 2023 1.182 1.182 1.180 1.180 2,268 +0.00(+0.24%)
Aug 29, 2023 1.130 1.210 1.115 1.177 153,648 +0.06(+5.30%)
Aug 28, 2023 1.118 1.118 1.118 1.118 5,000 -0.00(-0.18%)
Aug 25, 2023 1.130 1.130 1.099 1.120 7,639 +0.00(+0.00%)
Aug 24, 2023 1.120 1.120 1.102 1.120 12,581 +0.02(+1.81%)
Aug 23, 2023 1.110 1.110 1.095 1.100 34,704 +0.00(+0.01%)
Aug 22, 2023 1.120 1.120 1.100 1.100 7,211 -0.02(-1.79%)
Aug 21, 2023 1.050 1.120 1.050 1.120 3,411 +0.02(+1.82%)
Aug 18, 2023 1.086 1.105 1.086 1.100 7,437 +0.03(+2.80%)
Aug 17, 2023 1.070 1.070 1.070 1.070 720 +0.01(+0.80%)
Aug 16, 2023 1.060 1.088 1.060 1.062 1,248 -0.01(-0.79%)
Aug 15, 2023 1.070 1.070 1.060 1.070 2,020 -0.01(-1.38%)
Aug 14, 2023 1.090 1.090 1.060 1.085 12,357 +0.02(+2.02%)
Aug 11, 2023 1.090 1.090 1.040 1.063 26,468 -0.02(-1.53%)
Aug 10, 2023 1.102 1.110 1.068 1.080 43,184 -0.04(-4.00%)
Aug 09, 2023 1.160 1.180 1.125 1.125 101,750 -0.04(-3.85%)
Aug 08, 2023 1.230 1.230 1.130 1.170 53,022 -0.07(-5.65%)
Aug 04, 2023 1.240 0 +0.01(+1.22%)
Aug 03, 2023 1.220 1.225 1.220 1.225 1,278 +0.00(+0.18%)
Aug 02, 2023 1.242 1.242 1.198 1.223 32,694 -0.02(-1.39%)
Aug 01, 2023 1.240 1.252 1.230 1.240 10,804 -0.02(-1.59%)
Jul 31, 2023 1.250 1.260 1.240 1.260 4,393 -0.02(-1.56%)
Jul 28, 2023 1.230 1.285 1.230 1.280 68,488 +0.04(+3.56%)
Jul 27, 2023 1.272 1.280 1.220 1.236 75,602 -0.06(-4.92%)
Jul 26, 2023 1.280 1.300 1.280 1.300 40,620 +0.01(+0.78%)
Jul 25, 2023 1.277 1.290 1.277 1.290 390 +0.01(+0.78%)
Jul 24, 2023 1.280 1.280 1.274 1.280 1,184 +0.01(+0.79%)
Jul 21, 2023 1.260 1.270 1.260 1.270 22,280 +0.00(+0.00%)
Jul 20, 2023 1.250 1.270 1.250 1.270 2,161 +0.01(+0.79%)
Jul 19, 2023 1.260 1.270 1.260 1.260 38,097 +0.01(+0.80%)
Jul 18, 2023 1.254 1.260 1.250 1.250 14,896 -0.01(-0.95%)
Jul 17, 2023 1.200 1.275 1.200 1.262 11,079 +0.00(+0.16%)
Jul 14, 2023 1.240 1.280 1.240 1.260 30,314 +0.06(+5.28%)
Jul 13, 2023 1.360 1.420 1.170 1.197 69,709 -0.22(-15.72%)
Jul 12, 2023 1.450 1.450 1.414 1.420 6,245 -0.05(-3.39%)
Jul 11, 2023 1.470 1.470 1.462 1.470 4,494 +0.00(+0.33%)
Jul 10, 2023 1.520 1.520 1.465 1.465 14,317 -0.05(-3.46%)
Jul 07, 2023 1.560 1.560 1.510 1.518 6,749 -0.04(-2.72%)
Jul 06, 2023 1.650 1.650 1.534 1.560 11,492 +0.01(+0.65%)
Jul 05, 2023 1.537 1.550 1.490 1.550 7,452 +0.01(+0.65%)
Jul 03, 2023 1.485 1.550 1.410 1.540 10,063 +0.08(+5.48%)
Jun 30, 2023 1.460 1.470 1.400 1.460 5,142 +0.01(+0.69%)
Jun 29, 2023 1.450 1.450 1.410 1.450 7,900 +0.03(+1.83%)
Jun 28, 2023 1.410 1.430 1.410 1.424 2,660 -0.00(-0.24%)
Jun 27, 2023 1.460 1.460 1.427 1.427 13,230 -0.04(-2.89%)
Jun 26, 2023 1.490 1.490 1.460 1.470 2,128 -0.06(-3.93%)
Jun 23, 2023 1.610 1.610 1.530 1.530 17,275 -0.07(-4.38%)
Jun 22, 2023 1.610 1.650 1.497 1.600 54,710 +0.09(+5.96%)
Jun 21, 2023 1.507 1.510 1.478 1.510 12,316 +0.01(+0.67%)
Jun 20, 2023 1.500 1.500 1.500 1.500 7,400 +0.02(+1.69%)
Jun 16, 2023 1.507 1.507 1.475 1.475 1,857 +0.02(+1.03%)
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.