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

Nextsource Materials (OP: NSRCF )

0.5292 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Nov 29, 2019 0.0425 0.0425 0.0425 0 -0.01(-11.46%)
Nov 26, 2019 0.0480 0.0480 0.0480 0 -0.00(-0.83%)
Nov 25, 2019 0.0402 0.0484 0.0402 0.0484 4,500 +0.00(+4.54%)
Nov 22, 2019 0.0478 0.0478 0.0463 0.0463 3,200 -0.00(-0.86%)
Nov 21, 2019 0.0478 0.0478 0.0420 0.0467 16,250 -0.00(-4.69%)
Nov 20, 2019 0.0490 0.0490 0.0490 0.0490 2,000 +0.00(+0.62%)
Nov 19, 2019 0.0445 0.0487 0.0445 0.0487 8,000 +0.00(+10.93%)
Nov 18, 2019 0.0155 0.0439 0.0155 0.0439 93,787 +0.00(+2.09%)
Nov 15, 2019 0.0440 0.0440 0.0350 0.0430 27,000 +0.00(+4.12%)
Nov 14, 2019 0.0349 0.0426 0.0349 0.0413 26,500 -0.00(-7.40%)
Nov 13, 2019 0.0400 0.0446 0.0362 0.0446 168,545 -0.00(-0.22%)
Nov 12, 2019 0.0400 0.0447 0.0400 0.0447 50,024 +0.00(+3.23%)
Nov 11, 2019 0.0150 0.0433 0.0150 0.0433 12,000 +0.00(+3.10%)
Nov 08, 2019 0.0421 0.0426 0.0351 0.0420 49,700 +0.00(+2.69%)
Nov 07, 2019 0.0380 0.0409 0.0360 0.0409 130,000 +0.00(+7.63%)
Nov 06, 2019 0.0400 0.0400 0.0380 0.0380 19,000 -0.00(-5.47%)
Nov 05, 2019 0.0353 0.0402 0.0353 0.0402 55,000 -0.00(-0.25%)
Nov 04, 2019 0.0380 0.0405 0.0375 0.0403 257,588 +0.00(+0.00%)
Nov 01, 2019 0.0381 0.0403 0.0380 0.0403 67,100 +0.00(+6.05%)
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%)
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.