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

Nextsource Materials (OP: NSRCF )

0.4686 -0.0384 (-7.57%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 1, 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 (%)
Oct 31, 2022 1.670 1.790 1.670 1.750 2,318 -0.02(-1.41%)
Oct 28, 2022 1.720 1.775 1.710 1.775 2,062 +0.00(+0.11%)
Oct 27, 2022 1.780 1.780 1.680 1.773 116,252 +0.00(+0.25%)
Oct 26, 2022 1.710 1.794 1.690 1.768 49,334 +0.22(+14.10%)
Oct 25, 2022 1.427 1.560 1.427 1.550 15,343 +0.16(+11.51%)
Oct 24, 2022 1.452 1.452 1.390 1.390 3,600 -0.05(-3.14%)
Oct 21, 2022 1.348 1.437 1.348 1.435 220,607 +0.14(+10.38%)
Oct 20, 2022 1.290 1.330 1.290 1.300 154,275 +0.01(+0.78%)
Oct 19, 2022 1.290 1.290 1.290 1.290 17,141 +0.01(+0.78%)
Oct 18, 2022 1.250 1.280 1.230 1.280 9,529 +0.03(+2.40%)
Oct 17, 2022 1.230 1.270 1.230 1.250 23,905 -0.07(-5.30%)
Oct 14, 2022 1.300 1.320 1.250 1.320 912 +0.03(+2.33%)
Oct 13, 2022 1.275 1.300 1.275 1.290 3,350 -0.00(-0.08%)
Oct 12, 2022 1.290 1.315 1.280 1.291 4,615 +0.01(+0.86%)
Oct 11, 2022 1.335 1.347 1.272 1.280 15,670 -0.16(-10.80%)
Oct 10, 2022 1.465 1.465 1.435 1.435 1,696 -0.05(-3.63%)
Oct 07, 2022 1.510 1.570 1.475 1.489 12,128 -0.09(-5.76%)
Oct 06, 2022 1.620 1.620 1.580 1.580 6,100 -0.04(-2.47%)
Oct 05, 2022 1.571 1.630 1.571 1.620 8,600 +0.01(+0.62%)
Oct 04, 2022 1.690 1.700 1.590 1.610 18,259 -0.19(-10.80%)
Oct 03, 2022 1.790 1.820 1.750 1.805 7,932 +0.08(+4.94%)
Sep 30, 2022 1.700 1.720 1.680 1.720 1,210 +0.04(+2.69%)
Sep 28, 2022 1.675 89 +0.01(+0.30%)
Sep 27, 2022 1.610 1.690 1.610 1.670 14,725 +0.04(+2.45%)
Sep 26, 2022 1.750 1.840 1.560 1.630 81,447 -0.09(-4.96%)
Sep 23, 2022 1.750 1.790 1.699 1.715 23,523 -0.14(-7.55%)
Sep 22, 2022 2.030 2.030 1.850 1.855 8,140 -0.17(-8.26%)
Sep 21, 2022 2.100 2.100 2.000 2.022 45,770 -0.05(-2.32%)
Sep 20, 2022 2.083 2.110 2.070 2.070 1,450 -0.03(-1.45%)
Sep 19, 2022 2.095 2.134 2.020 2.100 40,339 -0.08(-3.65%)
Sep 16, 2022 2.180 2.180 2.175 2.180 710 -0.12(-5.42%)
Sep 15, 2022 2.305 2.305 2.305 2.305 511 -0.01(-0.65%)
Sep 14, 2022 2.351 2.400 2.320 2.320 6,214 +0.08(+3.57%)
Sep 13, 2022 2.280 2.280 2.240 2.240 1,700 -0.01(-0.44%)
Sep 12, 2022 2.350 2.350 2.245 2.250 7,050 -0.10(-4.25%)
Sep 09, 2022 2.210 2.350 2.210 2.350 22,924 +0.15(+6.81%)
Sep 08, 2022 2.300 2.300 2.200 2.200 2,774 -0.06(-2.87%)
Sep 07, 2022 2.067 2.268 2.067 2.265 9,591 +0.15(+6.84%)
Sep 06, 2022 1.830 2.120 1.830 2.120 3,460 +0.16(+8.16%)
Sep 02, 2022 1.900 2.010 1.900 1.960 4,995 +0.04(+2.14%)
Sep 01, 2022 1.970 1.970 1.907 1.919 13,903 -0.05(-2.59%)
Aug 31, 2022 1.970 1.970 1.970 1.970 410 +0.00(+0.00%)
Aug 30, 2022 1.921 1.970 1.910 1.970 1,968 -0.00(-0.10%)
Aug 29, 2022 2.030 2.068 1.965 1.972 10,518 -0.04(-2.13%)
Aug 26, 2022 2.220 2.220 2.015 2.015 9,535 -0.20(-9.00%)
Aug 25, 2022 2.300 2.350 2.180 2.214 2,653 -0.04(-1.91%)
Aug 24, 2022 2.199 2.290 2.199 2.257 10,427 +0.13(+5.98%)
Aug 23, 2022 2.180 2.180 2.110 2.130 7,496 +0.02(+0.95%)
Aug 22, 2022 2.125 2.150 2.090 2.110 11,562 -0.12(-5.38%)
Aug 19, 2022 2.242 2.260 2.230 2.230 1,100 -0.05(-2.19%)
Aug 18, 2022 2.290 2.303 2.280 2.280 5,160 +0.03(+1.33%)
Aug 17, 2022 2.290 2.325 2.230 2.250 24,627 -0.17(-7.22%)
Aug 16, 2022 2.240 2.425 2.240 2.425 82,575 +0.00(+0.00%)
Aug 15, 2022 2.275 2.430 2.252 2.425 7,298 +0.00(+0.00%)
Aug 12, 2022 2.410 2.520 2.410 2.425 9,559 -0.02(-0.70%)
Aug 11, 2022 2.636 2.636 2.430 2.442 38,697 -0.16(-6.08%)
Aug 10, 2022 2.470 2.600 2.400 2.600 84,653 +0.20(+8.33%)
Aug 09, 2022 2.390 2.670 2.245 2.400 104,459 +0.15(+6.67%)
Aug 08, 2022 2.230 2.260 2.220 2.250 44,905 +0.12(+5.84%)
Aug 05, 2022 2.108 2.126 2.090 2.126 14,585 +0.01(+0.30%)
Aug 04, 2022 2.130 2.130 2.119 2.119 1,276 +0.04(+1.90%)
Aug 03, 2022 2.250 2.250 2.040 2.080 107,280 -0.15(-6.73%)
Aug 02, 2022 2.120 2.230 2.113 2.230 4,801 +0.15(+7.21%)
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.