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

Nextsource Materials (OP: NSRCF )

0.4951 -0.0174 (-3.40%)
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 (%)
Feb 28, 2019 0.0979 0.0979 0.0930 0.0978 99,343 -0.00(-2.10%)
Feb 27, 2019 0.0989 0.0999 0.0863 0.0999 39,834 +0.00(+0.91%)
Feb 26, 2019 0.0878 0.0999 0.0878 0.0990 28,650 -0.00(-1.98%)
Feb 25, 2019 0.1000 0.1020 0.0910 0.1010 249,990 -0.00(-0.69%)
Feb 22, 2019 0.0988 0.1018 0.0960 0.1017 175,300 +0.00(+0.10%)
Feb 21, 2019 0.1060 0.1060 0.0951 0.1016 158,100 +0.00(+1.60%)
Feb 20, 2019 0.1000 0.1017 0.0970 0.1000 166,148 -0.00(-4.67%)
Feb 19, 2019 0.1090 0.1092 0.1000 0.1049 217,660 +0.00(+1.35%)
Feb 15, 2019 0.1100 0.1220 0.0976 0.1035 1,064,000 +0.02(+24.85%)
Feb 14, 2019 0.0840 0.0840 0.0809 0.0829 18,539 -0.01(-7.79%)
Feb 13, 2019 0.0865 0.0899 0.0865 0.0899 18,166 +0.00(+2.74%)
Feb 12, 2019 0.0821 0.0898 0.0821 0.0875 34,760 -0.00(-2.99%)
Feb 11, 2019 0.0908 0.0908 0.0829 0.0902 34,039 +0.00(+0.33%)
Feb 07, 2019 0.0899 0.0899 0.0899 0 -0.00(-4.87%)
Feb 06, 2019 0.0945 0.0945 0.0945 0.0945 12,000 +0.00(+2.27%)
Feb 05, 2019 0.0900 0.0924 0.0867 0.0924 76,072 +0.00(+5.72%)
Feb 04, 2019 0.0840 0.0891 0.0840 0.0874 158,145 +0.00(+4.05%)
Feb 01, 2019 0.0840 0.0840 0.0810 0.0840 4,200 +0.00(+0.00%)
Jan 31, 2019 0.0840 0.0840 0.0810 0.0840 247,468 +0.00(+0.00%)
Jan 30, 2019 0.0810 0.0840 0.0798 0.0840 82,000 +0.00(+0.00%)
Jan 29, 2019 0.0800 0.0840 0.0800 0.0840 27,900 +0.00(+0.00%)
Jan 28, 2019 0.0767 0.0840 0.0767 0.0840 101,000 +0.00(+0.00%)
Jan 25, 2019 0.0840 0.0840 0.0770 0.0840 24,500 +0.00(+0.00%)
Jan 24, 2019 0.0761 0.0840 0.0761 0.0840 7,600 +0.00(+1.08%)
Jan 23, 2019 0.0812 0.0831 0.0812 0.0831 3,000 -0.00(-1.07%)
Jan 22, 2019 0.0779 0.0840 0.0779 0.0840 65,375 +0.00(+2.56%)
Jan 18, 2019 0.0820 0.0820 0.0819 0.0819 91,600 +0.00(+1.11%)
Jan 17, 2019 0.0783 0.0840 0.0783 0.0810 262,555 +0.00(+3.98%)
Jan 16, 2019 0.0848 0.0848 0.0779 0.0779 18,166 +0.00(+6.71%)
Jan 15, 2019 0.0689 0.0838 0.0689 0.0730 260,500 +0.01(+10.61%)
Jan 14, 2019 0.0655 0.0660 0.0600 0.0660 13,050 -0.00(-5.04%)
Jan 11, 2019 0.0730 0.0730 0.0660 0.0695 37,500 +0.00(+1.61%)
Jan 10, 2019 0.0558 0.0729 0.0558 0.0684 215,629 -0.00(-0.15%)
Jan 09, 2019 0.0668 0.0725 0.0611 0.0685 70,500 +0.00(+1.18%)
Jan 07, 2019 0.0677 0.0677 0.0677 0 +0.01(+14.75%)
Jan 04, 2019 0.0600 0.0659 0.0587 0.0590 444,200 -0.01(-14.86%)
Jan 03, 2019 0.0661 0.0693 0.0661 0.0693 4,000 +0.00(+2.67%)
Jan 02, 2019 0.0680 0.0680 0.0673 0.0675 64,710 -0.00(-4.93%)
Dec 31, 2018 0.0747 0.0749 0.0608 0.0710 195,000 -0.00(-0.28%)
Dec 28, 2018 0.0700 0.0733 0.0700 0.0712 211,800 -0.00(-4.81%)
Dec 27, 2018 0.0700 0.0748 0.0700 0.0748 17,500 -0.00(-3.61%)
Dec 26, 2018 0.0780 0.0790 0.0730 0.0776 64,084 +0.00(+4.58%)
Dec 24, 2018 0.0749 0.0749 0.0700 0.0742 190,000 -0.00(-0.93%)
Dec 21, 2018 0.0700 0.0749 0.0700 0.0749 12,500 +0.00(+0.54%)
Dec 20, 2018 0.0700 0.0745 0.0700 0.0745 10,000 -0.00(-1.06%)
Dec 19, 2018 0.0704 0.0760 0.0700 0.0753 97,102 -0.00(-1.18%)
Dec 18, 2018 0.0700 0.0762 0.0700 0.0762 18,500 -0.00(-2.18%)
Dec 17, 2018 0.0725 0.0779 0.0725 0.0779 104,250 +0.01(+9.72%)
Dec 14, 2018 0.0700 0.0730 0.0700 0.0710 210,000 -0.00(-5.21%)
Dec 13, 2018 0.0737 0.0750 0.0700 0.0749 144,500 +0.00(+1.63%)
Dec 12, 2018 0.0701 0.0819 0.0701 0.0737 16,500 -0.00(-5.51%)
Dec 11, 2018 0.0700 0.0819 0.0700 0.0780 47,500 +0.00(+4.28%)
Dec 07, 2018 0.0748 0.0748 0.0748 0 -0.00(-0.27%)
Dec 06, 2018 0.0819 0.0839 0.0696 0.0750 206,700 +0.00(+0.00%)
Dec 04, 2018 0.0710 0.0750 0.0710 0.0750 67,300 +0.00(+2.74%)
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.