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

Nextsource Materials (OP: NSRCF )

0.5098 +0.0075 (+1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2019 0.0588 0.0588 0.0588 0.0588 131,000 -0.00(-7.40%)
Jul 30, 2019 0.0680 0.0680 0.0635 0.0635 19,400 -0.00(-6.34%)
Jul 29, 2019 0.0550 0.0678 0.0550 0.0678 1,450 +0.01(+10.42%)
Jul 26, 2019 0.0680 0.0680 0.0591 0.0614 209,000 -0.00(-4.51%)
Jul 25, 2019 0.0620 0.0653 0.0610 0.0643 57,000 -0.00(-1.98%)
Jul 23, 2019 0.0656 0.0656 0.0656 0 -0.00(-2.81%)
Jul 22, 2019 0.0623 0.0724 0.0623 0.0675 80,380 -0.00(-4.12%)
Jul 19, 2019 0.0710 0.0710 0.0640 0.0704 19,900 -0.00(-0.28%)
Jul 17, 2019 0.0706 0.0706 0.0706 0 +0.00(+2.92%)
Jul 16, 2019 0.0670 0.0686 0.0670 0.0686 63,500 +0.00(+0.88%)
Jul 15, 2019 0.0680 0.0680 0.0680 0.0680 10,000 -0.00(-2.72%)
Jul 10, 2019 0.0699 0.0699 0.0699 0 +0.00(+4.95%)
Jul 09, 2019 0.0600 0.0732 0.0600 0.0666 15,625 -0.01(-11.44%)
Jul 08, 2019 0.0752 0.0752 0.0752 0.0752 330 +0.01(+7.89%)
Jul 03, 2019 0.0697 0.0697 0.0697 0 +0.00(+3.41%)
Jul 02, 2019 0.0650 0.0674 0.0650 0.0674 15,625 +0.01(+12.33%)
Jul 01, 2019 0.0651 0.0651 0.0600 0.0600 30,000 -0.01(-19.03%)
Jun 27, 2019 0.0741 0.0741 0.0741 0 -0.00(-5.00%)
Jun 26, 2019 0.0780 0.0780 0.0780 0.0780 250 +0.00(+4.42%)
Jun 25, 2019 0.0775 0.0775 0.0710 0.0747 2,450 +0.01(+7.33%)
Jun 24, 2019 0.0730 0.0730 0.0696 0.0696 109,800 -0.00(-0.57%)
Jun 21, 2019 0.0700 0.0700 0.0700 50,135 +0.00(+0.00%)
Jun 20, 2019 0.0700 0.0736 0.0700 0.0700 111,014 -0.00(-3.98%)
Jun 19, 2019 0.0624 0.0749 0.0624 0.0729 58,165 +0.01(+11.64%)
Jun 18, 2019 0.0661 0.0688 0.0653 0.0653 137,900 -0.01(-11.64%)
Jun 17, 2019 0.0746 0.0746 0.0654 0.0739 4,940 +0.00(+3.36%)
Jun 14, 2019 0.0727 0.0727 0.0715 0.0715 17,600 +0.00(+0.42%)
Jun 13, 2019 0.0663 0.0712 0.0663 0.0712 30,110 -0.00(-1.79%)
Jun 12, 2019 0.0725 0.0725 0.0725 0.0725 60,135 +0.00(+0.00%)
Jun 11, 2019 0.0695 0.0725 0.0695 0.0725 2,890 +0.00(+3.57%)
Jun 10, 2019 0.0500 0.0762 0.0500 0.0700 152,333 +0.00(+4.95%)
Jun 07, 2019 0.0740 0.0740 0.0640 0.0667 23,000 -0.00(-6.06%)
Jun 06, 2019 0.0710 0.0724 0.0710 0.0710 25,521 +0.00(+0.00%)
Jun 05, 2019 0.0673 0.0713 0.0673 0.0710 82,000 -0.00(-3.92%)
Jun 04, 2019 0.0621 0.0739 0.0621 0.0739 259,871 -0.00(-4.03%)
Jun 03, 2019 0.0651 0.0780 0.0651 0.0770 183,026 +0.01(+10.79%)
May 31, 2019 0.0720 0.0754 0.0695 0.0695 160,000 -0.00(-1.56%)
May 30, 2019 0.0757 0.0760 0.0654 0.0706 203,406 -0.00(-5.87%)
May 29, 2019 0.0642 0.0750 0.0642 0.0750 73,500 +0.00(+2.74%)
May 28, 2019 0.0600 0.0730 0.0600 0.0730 4,500 -0.00(-3.69%)
May 24, 2019 0.0600 0.0758 0.0600 0.0758 138,000 +0.00(+5.87%)
May 23, 2019 0.0700 0.0716 0.0700 0.0716 56,000 -0.00(-3.11%)
May 22, 2019 0.0694 0.0740 0.0675 0.0739 14,585 +0.00(+5.12%)
May 21, 2019 0.0666 0.0732 0.0622 0.0703 299,305 -0.00(-0.99%)
May 20, 2019 0.0646 0.0710 0.0551 0.0710 25,000 +0.00(+3.65%)
May 17, 2019 0.0683 0.0686 0.0656 0.0685 135,000 -0.01(-7.06%)
May 16, 2019 0.0737 0.0737 0.0737 0.0737 210 +0.00(+1.10%)
May 15, 2019 0.0729 0.0729 0.0729 0.0729 140 +0.00(+1.96%)
May 14, 2019 0.0626 0.0715 0.0620 0.0715 6,495 +0.00(+1.42%)
May 13, 2019 0.0770 0.0770 0.0649 0.0705 91,090 -0.00(-4.34%)
May 10, 2019 0.0650 0.0737 0.0650 0.0737 5,500 -0.00(-0.67%)
May 09, 2019 0.0736 0.0742 0.0736 0.0742 11,625 +0.00(+6.00%)
May 08, 2019 0.0654 0.0759 0.0654 0.0700 92,650 -0.00(-6.17%)
May 07, 2019 0.0722 0.0746 0.0700 0.0746 22,000 -0.00(-0.13%)
May 06, 2019 0.0722 0.0756 0.0700 0.0747 201,600 -0.00(-6.04%)
May 03, 2019 0.0795 0.0795 0.0795 0.0795 1,000 +0.00(+0.25%)
May 02, 2019 0.0737 0.0793 0.0700 0.0793 30,100 -0.00(-0.75%)
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.