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

Nextsource Materials (OP: NSRCF )

0.4826 +0.0008 (+0.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 3, 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 (%)
Apr 30, 2021 0.2900 0.2900 0.2760 0.2804 137,500 +0.00(+0.14%)
Apr 29, 2021 0.3130 0.3130 0.2762 0.2800 164,651 -0.01(-4.44%)
Apr 28, 2021 0.2923 0.2968 0.2825 0.2930 149,007 +0.00(+0.34%)
Apr 27, 2021 0.2900 0.2980 0.2739 0.2920 325,360 -0.00(-0.82%)
Apr 26, 2021 0.3050 0.3105 0.2910 0.2944 407,234 -0.00(-0.27%)
Apr 23, 2021 0.3170 0.3170 0.2850 0.2952 459,700 +0.00(+0.99%)
Apr 22, 2021 0.2726 0.3160 0.2726 0.2923 424,756 +0.01(+4.17%)
Apr 21, 2021 0.2400 0.2890 0.2400 0.2806 975,250 +0.02(+7.92%)
Apr 20, 2021 0.2621 0.2685 0.2568 0.2600 299,745 -0.00(-0.73%)
Apr 19, 2021 0.2988 0.3018 0.2600 0.2619 279,129 -0.03(-11.40%)
Apr 16, 2021 0.3012 0.3012 0.2753 0.2956 194,000 +0.00(+1.37%)
Apr 15, 2021 0.2900 0.2999 0.2819 0.2916 155,123 +0.00(+0.69%)
Apr 14, 2021 0.3320 0.3320 0.2896 0.2896 547,920 -0.03(-9.19%)
Apr 13, 2021 0.3262 0.3570 0.3097 0.3189 777,601 -0.02(-4.81%)
Apr 12, 2021 0.3487 0.3809 0.3262 0.3350 780,814 -0.01(-3.57%)
Apr 09, 2021 0.3515 0.3515 0.3292 0.3474 790,500 +0.00(+0.40%)
Apr 08, 2021 0.2930 0.3473 0.2930 0.3460 492,564 +0.02(+5.52%)
Apr 07, 2021 0.2660 0.3494 0.2660 0.3279 346,602 +0.02(+7.16%)
Apr 06, 2021 0.3072 0.3072 0.2979 0.3060 157,534 +0.00(+0.72%)
Apr 05, 2021 0.3000 0.3081 0.2987 0.3038 413,495 +0.01(+3.02%)
Apr 01, 2021 0.2840 0.2991 0.2839 0.2949 837,200 +0.02(+5.74%)
Mar 31, 2021 0.2840 0.2840 0.2662 0.2789 130,497 +0.01(+3.45%)
Mar 30, 2021 0.2789 0.2804 0.2644 0.2696 199,725 -0.00(-0.48%)
Mar 29, 2021 0.3020 0.3020 0.2440 0.2709 349,850 -0.00(-1.06%)
Mar 26, 2021 0.2870 0.2870 0.2436 0.2738 67,900 +0.02(+7.88%)
Mar 25, 2021 0.2600 0.2625 0.2400 0.2538 124,150 +0.01(+3.21%)
Mar 24, 2021 0.2730 0.2825 0.2433 0.2459 242,064 -0.02(-7.80%)
Mar 23, 2021 0.3000 0.3000 0.2667 0.2667 106,011 -0.02(-6.06%)
Mar 22, 2021 0.3000 0.3003 0.2835 0.2839 142,510 -0.00(-1.18%)
Mar 19, 2021 0.2990 0.2990 0.2783 0.2873 287,300 +0.02(+8.74%)
Mar 18, 2021 0.3010 0.3010 0.2600 0.2642 94,459 -0.02(-6.44%)
Mar 17, 2021 0.2880 0.2880 0.2485 0.2824 318,445 +0.01(+4.09%)
Mar 16, 2021 0.2950 0.3061 0.2600 0.2713 1,099,322 -0.02(-8.03%)
Mar 15, 2021 0.3340 0.3340 0.2914 0.2950 476,333 -0.01(-4.78%)
Mar 12, 2021 0.2766 0.3098 0.2720 0.3098 823,000 +0.03(+12.41%)
Mar 11, 2021 0.3020 0.3020 0.2599 0.2756 249,750 +0.00(+0.66%)
Mar 10, 2021 0.2651 0.2890 0.2600 0.2738 304,690 +0.02(+6.04%)
Mar 09, 2021 0.2433 0.2600 0.2300 0.2582 274,920 +0.03(+11.15%)
Mar 08, 2021 0.2270 0.2600 0.2040 0.2323 211,431 +0.00(+1.62%)
Mar 05, 2021 0.2300 0.2537 0.2150 0.2286 560,900 -0.00(-1.25%)
Mar 04, 2021 0.2500 0.2582 0.2172 0.2315 484,769 -0.02(-9.00%)
Mar 03, 2021 0.2840 0.2840 0.2450 0.2544 251,134 -0.02(-5.74%)
Mar 02, 2021 0.2970 0.2970 0.2645 0.2699 340,898 -0.00(-1.14%)
Mar 01, 2021 0.2700 0.2931 0.2700 0.2730 216,676 +0.00(+0.33%)
Feb 26, 2021 0.2600 0.2800 0.2500 0.2721 1,197,400 -0.01(-3.51%)
Feb 25, 2021 0.3062 0.3100 0.2700 0.2820 717,296 -0.01(-4.79%)
Feb 24, 2021 0.2931 0.3089 0.2850 0.2962 788,189 +0.01(+2.24%)
Feb 23, 2021 0.3038 0.3105 0.2609 0.2897 542,032 -0.02(-6.55%)
Feb 22, 2021 0.3086 0.3260 0.3060 0.3100 1,146,421 -0.01(-2.82%)
Feb 19, 2021 0.3050 0.3400 0.2831 0.3190 742,200 +0.02(+6.12%)
Feb 18, 2021 0.3490 0.3550 0.2789 0.3006 1,296,516 -0.06(-16.50%)
Feb 17, 2021 0.4115 0.4180 0.3000 0.3600 1,087,078 -0.02(-4.41%)
Feb 16, 2021 0.3600 0.4188 0.3299 0.3766 1,077,737 +0.03(+9.64%)
Feb 12, 2021 0.2862 0.3476 0.2667 0.3435 1,756,300 +0.08(+28.80%)
Feb 11, 2021 0.2704 0.3007 0.2443 0.2667 2,153,111 +0.01(+3.21%)
Feb 10, 2021 0.1946 0.2700 0.1850 0.2584 2,083,102 +0.06(+32.51%)
Feb 09, 2021 0.2320 0.2395 0.1500 0.1950 2,751,735 -0.03(-11.68%)
Feb 08, 2021 0.1542 0.2437 0.1250 0.2208 5,961,837 +0.12(+109.69%)
Feb 05, 2021 0.0910 0.1184 0.0837 0.1053 1,086,300 +0.03(+36.58%)
Feb 04, 2021 0.0698 0.0849 0.0690 0.0771 292,005 +0.01(+10.14%)
Feb 03, 2021 0.0714 0.0714 0.0619 0.0700 78,060 +0.00(+2.64%)
Feb 02, 2021 0.0660 0.0750 0.0471 0.0682 115,522 -0.00(-3.13%)
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.