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 29, 2020 0.0382 0.0382 0.0382 0 -0.00(-2.55%)
Oct 28, 2020 0.0428 0.0428 0.0383 0.0392 80,360 -0.01(-12.89%)
Oct 27, 2020 0.0367 0.0480 0.0367 0.0450 13,600 +0.00(+0.00%)
Oct 26, 2020 0.0405 0.0493 0.0400 0.0450 160,700 -0.00(-6.64%)
Oct 23, 2020 0.0471 0.0482 0.0471 0.0482 4,500 -0.00(-4.55%)
Oct 22, 2020 0.0500 0.0505 0.0442 0.0505 107,926 +0.00(+4.55%)
Oct 21, 2020 0.0402 0.0483 0.0402 0.0483 21,350 +0.00(+0.00%)
Oct 20, 2020 0.0485 0.0490 0.0475 0.0483 91,200 -0.00(-1.23%)
Oct 19, 2020 0.0460 0.0489 0.0460 0.0489 51,000 -0.00(-2.00%)
Oct 16, 2020 0.0437 0.0499 0.0437 0.0499 42,000 +0.00(+0.60%)
Oct 15, 2020 0.0500 0.0501 0.0441 0.0496 140,808 -0.01(-12.83%)
Oct 14, 2020 0.0572 0.0572 0.0536 0.0569 49,151 +0.00(+5.96%)
Oct 13, 2020 0.0700 0.0700 0.0490 0.0537 421,719 -0.02(-28.40%)
Oct 12, 2020 0.0629 0.0750 0.0465 0.0750 244,663 +0.01(+20.97%)
Oct 09, 2020 0.0462 0.0620 0.0462 0.0620 269,100 +0.01(+24.00%)
Oct 08, 2020 0.0418 0.0500 0.0386 0.0500 102,918 +0.01(+11.11%)
Oct 07, 2020 0.0500 0.0500 0.0396 0.0450 3,600 +0.00(+0.00%)
Oct 06, 2020 0.0503 0.0503 0.0401 0.0450 91,351 +0.00(+7.40%)
Oct 05, 2020 0.0463 0.0463 0.0348 0.0419 185,650 +0.00(+3.71%)
Oct 02, 2020 0.0313 0.0450 0.0313 0.0404 523,500 +0.01(+29.90%)
Oct 01, 2020 0.0312 0.0312 0.0311 0.0311 13,600 +0.00(+11.87%)
Sep 30, 2020 0.0315 0.0315 0.0278 0.0278 1,500 +0.00(+1.09%)
Sep 29, 2020 0.0300 0.0300 0.0258 0.0275 34,001 +0.00(+2.61%)
Sep 28, 2020 0.0315 0.0315 0.0215 0.0268 9,600 -0.00(-0.74%)
Sep 24, 2020 0.0270 0.0270 0.0270 0 -0.00(-5.59%)
Sep 21, 2020 0.0286 0.0286 0.0286 0 -0.00(-4.67%)
Sep 18, 2020 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Sep 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Sep 15, 2020 0.0290 0.0290 0.0290 0.0290 12,100 -0.00(-0.68%)
Sep 14, 2020 0.0300 0.0300 0.0270 0.0292 38,250 +0.00(+6.96%)
Sep 11, 2020 0.0273 0.0273 0.0273 0.0273 9,900 -0.00(-9.00%)
Sep 09, 2020 0.0300 0.0300 0.0300 0 -0.00(-3.54%)
Sep 08, 2020 0.0230 0.0311 0.0220 0.0311 327,000 +0.00(+6.87%)
Sep 04, 2020 0.0300 0.0303 0.0250 0.0291 86,100 -0.00(-3.00%)
Sep 03, 2020 0.0310 0.0310 0.0300 0.0300 84,680 +0.00(+0.00%)
Sep 02, 2020 0.0271 0.0300 0.0271 0.0300 25,600 +0.00(+7.14%)
Sep 01, 2020 0.0280 0.0280 0.0280 0.0280 12,996 -0.00(-6.67%)
Aug 31, 2020 0.0300 0.0300 0.0258 0.0300 44,200 -0.00(-6.25%)
Aug 28, 2020 0.0320 0.0320 0.0320 0.0320 500 -0.00(-0.62%)
Aug 27, 2020 0.0322 0.0322 0.0322 0.0322 3,000 +0.00(+5.92%)
Aug 26, 2020 0.0217 0.0322 0.0217 0.0304 43,246 -0.00(-5.00%)
Aug 25, 2020 0.0251 0.0320 0.0251 0.0320 15,200 +0.00(+16.36%)
Aug 24, 2020 0.0320 0.0320 0.0270 0.0275 281,428 -0.00(-14.86%)
Aug 20, 2020 0.0323 0.0323 0.0323 0 +0.00(+0.00%)
Aug 19, 2020 0.0297 0.0323 0.0297 0.0323 2,900 +0.00(+3.53%)
Aug 17, 2020 0.0312 0.0312 0.0312 0 +0.00(+0.32%)
Aug 14, 2020 0.0300 0.0311 0.0275 0.0311 869,100 +0.00(+3.67%)
Aug 13, 2020 0.0310 0.0310 0.0300 0.0300 57,000 +0.00(+0.00%)
Aug 12, 2020 0.0275 0.0320 0.0275 0.0300 382,801 +0.00(+0.00%)
Aug 11, 2020 0.0260 0.0300 0.0260 0.0300 160,500 +0.00(+3.45%)
Aug 10, 2020 0.0290 0.0320 0.0261 0.0290 71,700 -0.00(-9.37%)
Aug 07, 2020 0.0320 0.0320 0.0320 0.0320 62,000 +0.00(+0.00%)
Aug 06, 2020 0.0320 0.0320 0.0320 0.0320 30,000 +0.00(+1.91%)
Aug 05, 2020 0.0168 0.0314 0.0168 0.0314 27,000 +0.00(+2.95%)
Aug 04, 2020 0.0295 0.0310 0.0295 0.0305 425,050 +0.00(+1.67%)
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.