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

Nextsource Materials (OP: NSRCF )

0.4692 -0.0126 (-2.62%)
Streaming Delayed Price Updated: 12:14 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 (%)
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%)
Aug 01, 2022 2.370 2.370 2.045 2.080 2,440 -0.04(-2.00%)
Jul 29, 2022 2.120 2.240 2.040 2.123 39,525 +0.09(+4.61%)
Jul 28, 2022 1.800 2.030 1.770 2.029 58,011 +0.26(+14.96%)
Jul 27, 2022 1.622 1.765 1.622 1.765 1,535 +0.15(+9.63%)
Jul 26, 2022 1.605 1.610 1.570 1.610 9,150 +0.06(+3.54%)
Jul 25, 2022 1.510 1.555 1.470 1.555 46,863 +0.05(+3.67%)
Jul 22, 2022 1.505 1.505 1.470 1.500 20,966 +0.01(+0.67%)
Jul 21, 2022 1.500 1.518 1.485 1.490 5,275 -0.05(-3.25%)
Jul 20, 2022 1.550 1.550 1.540 1.540 7,391 -0.03(-1.91%)
Jul 19, 2022 1.570 1.570 1.540 1.570 1,405 -0.04(-2.79%)
Jul 18, 2022 1.714 1.714 1.615 1.615 1,874 -0.01(-0.92%)
Jul 15, 2022 1.595 1.640 1.540 1.630 5,500 +0.19(+13.19%)
Jul 14, 2022 1.369 1.440 1.320 1.440 20,961 +0.01(+0.70%)
Jul 13, 2022 1.430 1.434 1.430 1.430 3,000 +0.05(+4.00%)
Jul 12, 2022 1.360 1.381 1.340 1.375 10,380 -0.03(-2.48%)
Jul 11, 2022 1.440 1.445 1.330 1.410 156,960 -0.05(-3.22%)
Jul 08, 2022 1.475 1.475 1.445 1.457 1,255 -0.01(-0.55%)
Jul 07, 2022 1.460 1.540 1.445 1.465 143,225 -0.01(-1.01%)
Jul 06, 2022 1.440 1.480 1.440 1.480 21,700 +0.01(+0.54%)
Jul 05, 2022 1.450 1.520 1.450 1.472 21,279 -0.36(-19.56%)
Jul 01, 2022 1.600 1.830 1.582 1.830 3,250 +0.18(+10.91%)
Jun 30, 2022 1.650 1.650 1.620 1.650 1,747 +0.10(+6.45%)
Jun 29, 2022 1.610 1.610 1.542 1.550 4,689 -0.06(-3.73%)
Jun 28, 2022 1.760 1.760 1.610 1.610 7,178 -0.08(-4.73%)
Jun 27, 2022 1.698 1.760 1.640 1.690 60,311 +0.06(+3.68%)
Jun 24, 2022 1.520 1.630 1.520 1.630 20,969 +0.16(+11.19%)
Jun 23, 2022 1.480 1.490 1.460 1.466 8,099 -0.00(-0.27%)
Jun 22, 2022 1.540 1.540 1.464 1.470 24,397 -0.09(-6.07%)
Jun 21, 2022 1.630 1.657 1.550 1.565 23,424 -0.05(-2.89%)
Jun 17, 2022 1.600 1.611 1.600 1.611 3,125 +0.00(+0.30%)
Jun 16, 2022 1.635 1.635 1.607 1.607 1,710 -0.05(-3.21%)
Jun 15, 2022 1.620 1.660 1.620 1.660 1,950 +0.02(+1.22%)
Jun 14, 2022 1.669 1.669 1.630 1.640 3,192 -0.04(-2.38%)
Jun 13, 2022 1.840 1.840 1.670 1.680 10,655 -0.19(-10.16%)
Jun 10, 2022 1.825 1.875 1.790 1.870 14,727 -0.01(-0.64%)
Jun 09, 2022 1.835 1.890 1.835 1.882 3,700 +0.11(+6.32%)
Jun 08, 2022 1.830 1.870 1.770 1.770 10,900 -0.05(-3.01%)
Jun 07, 2022 1.780 1.825 1.680 1.825 48,673 +0.06(+3.69%)
Jun 06, 2022 1.750 1.760 1.710 1.760 3,312 -0.05(-2.82%)
Jun 03, 2022 1.820 1.880 1.811 1.811 6,222 -0.04(-2.37%)
Jun 02, 2022 1.812 1.858 1.791 1.855 3,644 +0.09(+5.28%)
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.