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

Nextsource Materials (OP: NSRCF )

0.5070 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 30, 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, 2019 0.0383 0.0383 0.0370 0.0380 145,400 +0.00(+13.43%)
Oct 30, 2019 0.0310 0.0411 0.0310 0.0335 150,000 -0.00(-4.29%)
Oct 29, 2019 0.0320 0.0350 0.0320 0.0350 1,110 -0.00(-2.78%)
Oct 28, 2019 0.0366 0.0400 0.0360 0.0360 15,170 -0.00(-4.00%)
Oct 25, 2019 0.0319 0.0411 0.0318 0.0375 147,500 +0.00(+9.01%)
Oct 24, 2019 0.0320 0.0344 0.0320 0.0344 28,000 +0.00(+0.00%)
Oct 23, 2019 0.0391 0.0391 0.0344 0.0344 24,000 +0.00(+4.24%)
Oct 22, 2019 0.0355 0.0355 0.0328 0.0330 73,606 -0.00(-5.71%)
Oct 17, 2019 0.0350 0.0350 0.0350 0 -0.00(-3.58%)
Oct 16, 2019 0.0366 0.0366 0.0363 0.0363 4,303 -0.00(-1.63%)
Oct 14, 2019 0.0369 0.0369 0.0369 0 +0.00(+9.50%)
Oct 11, 2019 0.0354 0.0354 0.0337 0.0337 27,100 -0.00(-3.71%)
Oct 10, 2019 0.0365 0.0368 0.0350 0.0350 83,250 -0.00(-3.85%)
Oct 09, 2019 0.0380 0.0380 0.0300 0.0364 210,652 +0.00(+3.12%)
Oct 08, 2019 0.0301 0.0364 0.0301 0.0353 349,300 -0.00(-3.29%)
Oct 07, 2019 0.0360 0.0365 0.0333 0.0365 151,525 +0.00(+0.00%)
Oct 04, 2019 0.0386 0.0386 0.0360 0.0365 114,900 -0.00(-1.35%)
Oct 03, 2019 0.0400 0.0400 0.0349 0.0370 162,000 -0.00(-7.50%)
Oct 02, 2019 0.0360 0.0400 0.0360 0.0400 52,600 +0.00(+14.29%)
Oct 01, 2019 0.0343 0.0365 0.0316 0.0350 484,250 +0.00(+0.29%)
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%)
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.