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

Nextsource Materials (OP: NSRCF )

0.4850 -0.0444 (-8.39%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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 29, 2020 0.0296 0.0313 0.0282 0.0313 18,000 +0.01(+27.76%)
May 28, 2020 0.0275 0.0300 0.0245 0.0245 34,500 -0.00(-16.10%)
May 27, 2020 0.0268 0.0311 0.0268 0.0292 19,152 -0.00(-8.46%)
May 26, 2020 0.0350 0.0350 0.0300 0.0319 21,683 -0.00(-2.45%)
May 21, 2020 0.0327 0.0327 0.0327 0 -0.00(-6.57%)
May 20, 2020 0.0324 0.0350 0.0320 0.0350 27,501 +0.00(+2.04%)
May 19, 2020 0.0348 0.0348 0.0320 0.0343 20,054 +0.00(+0.88%)
May 15, 2020 0.0340 0.0340 0.0340 0 +0.00(+0.29%)
May 14, 2020 0.0339 0.0339 0.0339 0.0339 4,760 +0.00(+1.80%)
May 13, 2020 0.0333 0.0350 0.0333 0.0333 30,000 +0.00(+1.22%)
May 12, 2020 0.0340 0.0368 0.0312 0.0329 47,000 -0.00(-10.11%)
May 11, 2020 0.0306 0.0366 0.0306 0.0366 10,535 +0.00(+5.17%)
May 08, 2020 0.0345 0.0348 0.0264 0.0348 63,300 +0.00(+0.87%)
May 07, 2020 0.0244 0.0345 0.0244 0.0345 15,500 +0.00(+7.81%)
May 06, 2020 0.0300 0.0320 0.0300 0.0320 5,000 +0.00(+3.90%)
May 05, 2020 0.0250 0.0308 0.0250 0.0308 26,800 +0.00(+2.67%)
May 04, 2020 0.0300 0.0300 0.0250 0.0300 42,650 +0.00(+0.00%)
May 01, 2020 0.0300 0.0300 0.0300 0.0300 181,600 +0.00(+0.00%)
Apr 30, 2020 0.0309 0.0309 0.0280 0.0300 20,050 -0.00(-3.23%)
Apr 29, 2020 0.0290 0.0310 0.0270 0.0310 6,049 +0.00(+8.39%)
Apr 28, 2020 0.0310 0.0310 0.0286 0.0286 11,500 +0.00(+5.54%)
Apr 27, 2020 0.0250 0.0301 0.0250 0.0271 15,375 -0.00(-7.82%)
Apr 23, 2020 0.0294 0.0294 0.0294 0 -0.00(-3.61%)
Apr 22, 2020 0.0240 0.0305 0.0240 0.0305 50,000 -0.00(-11.34%)
Apr 20, 2020 0.0344 0.0344 0.0344 0 +0.00(+11.69%)
Apr 17, 2020 0.0280 0.0308 0.0280 0.0308 15,000 +0.00(+6.21%)
Apr 16, 2020 0.0290 0.0306 0.0275 0.0290 163,500 -0.00(-2.03%)
Apr 15, 2020 0.0307 0.0307 0.0240 0.0296 48,500 -0.00(-12.68%)
Apr 14, 2020 0.0330 0.0339 0.0300 0.0339 160,440 -0.00(-3.14%)
Apr 13, 2020 0.0210 0.0385 0.0210 0.0350 157,678 +0.01(+16.67%)
Apr 09, 2020 0.0272 0.0331 0.0271 0.0300 386,200 +0.00(+11.52%)
Apr 08, 2020 0.0240 0.0270 0.0210 0.0269 15,000 -0.00(-0.74%)
Apr 07, 2020 0.0241 0.0271 0.0210 0.0271 15,501 +0.00(+9.27%)
Apr 06, 2020 0.0201 0.0268 0.0201 0.0248 65,048 -0.00(-6.42%)
Apr 03, 2020 0.0226 0.0265 0.0205 0.0265 8,000 -0.00(-0.38%)
Apr 02, 2020 0.0202 0.0266 0.0202 0.0266 4,000 -0.00(-0.37%)
Apr 01, 2020 0.0200 0.0268 0.0200 0.0267 300,454 -0.00(-0.74%)
Mar 31, 2020 0.0200 0.0269 0.0181 0.0269 83,700 +0.00(+14.96%)
Mar 27, 2020 0.0234 0.0234 0.0234 0 +0.00(+3.54%)
Mar 26, 2020 0.0191 0.0226 0.0191 0.0226 38,000 +0.00(+18.32%)
Mar 24, 2020 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Mar 23, 2020 0.0191 0.0191 0.0166 0.0191 17,500 +0.00(+5.52%)
Mar 20, 2020 0.0192 0.0226 0.0160 0.0181 58,800 -0.00(-16.20%)
Mar 19, 2020 0.0189 0.0216 0.0158 0.0216 101,001 +0.00(+18.03%)
Mar 18, 2020 0.0200 0.0200 0.0178 0.0183 201,100 +0.00(+0.55%)
Mar 17, 2020 0.0193 0.0193 0.0177 0.0182 155,706 -0.00(-18.75%)
Mar 16, 2020 0.0235 0.0270 0.0200 0.0224 301,855 -0.00(-15.15%)
Mar 13, 2020 0.0201 0.0311 0.0201 0.0264 77,000 -0.00(-8.97%)
Mar 12, 2020 0.0240 0.0290 0.0240 0.0290 12,000 +0.00(+9.85%)
Mar 11, 2020 0.0250 0.0264 0.0250 0.0264 80,000 -0.00(-12.29%)
Mar 10, 2020 0.0270 0.0301 0.0240 0.0301 260,079 +0.00(+7.50%)
Mar 09, 2020 0.0161 0.0357 0.0161 0.0280 417,175 -0.01(-22.22%)
Mar 05, 2020 0.0360 0.0360 0.0360 0 -0.00(-0.55%)
Mar 04, 2020 0.0335 0.0362 0.0335 0.0362 21,000 +0.00(+2.55%)
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.