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

Nextsource Materials (OP: NSRCF )

0.5300 +0.0006 (+0.11%)
Streaming Delayed Price Updated: 3:30 PM 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 (%)
Feb 28, 2020 0.0320 0.0350 0.0310 0.0311 164,200 -0.01(-22.25%)
Feb 27, 2020 0.0351 0.0400 0.0350 0.0400 44,610 +0.00(+11.11%)
Feb 26, 2020 0.0351 0.0377 0.0350 0.0360 52,400 -0.00(-11.11%)
Feb 25, 2020 0.0350 0.0405 0.0350 0.0405 28,750 +0.00(+3.85%)
Feb 24, 2020 0.0390 0.0400 0.0390 0.0390 133,450 -0.00(-2.50%)
Feb 21, 2020 0.0350 0.0400 0.0350 0.0400 8,100 -0.00(-5.88%)
Feb 20, 2020 0.0248 0.0425 0.0248 0.0425 101,700 +0.01(+18.06%)
Feb 19, 2020 0.0360 0.0360 0.0360 0.0360 5,500 +0.00(+2.86%)
Feb 18, 2020 0.0349 0.0375 0.0349 0.0350 30,500 -0.00(-3.05%)
Feb 13, 2020 0.0361 0.0361 0.0361 0 +0.00(+1.12%)
Feb 12, 2020 0.0357 0.0357 0.0357 0.0357 3,000 +0.00(+0.00%)
Feb 11, 2020 0.0357 0.0400 0.0313 0.0357 46,325 +0.00(+2.00%)
Feb 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-6.67%)
Feb 06, 2020 0.0375 0.0390 0.0350 0.0375 53,400 +0.00(+0.81%)
Feb 05, 2020 0.0390 0.0390 0.0350 0.0372 25,000 +0.00(+1.36%)
Feb 04, 2020 0.0350 0.0367 0.0310 0.0367 206,844 -0.00(-2.91%)
Feb 03, 2020 0.0357 0.0378 0.0314 0.0378 11,650 -0.00(-0.53%)
Jan 30, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 29, 2020 0.0414 0.0414 0.0380 0.0380 5,250 -0.00(-5.00%)
Jan 28, 2020 0.0400 0.0400 0.0380 0.0400 56,250 +0.00(+6.38%)
Jan 27, 2020 0.0352 0.0379 0.0352 0.0376 26,433 +0.00(+0.00%)
Jan 24, 2020 0.0354 0.0376 0.0353 0.0376 25,000 -0.00(-3.59%)
Jan 23, 2020 0.0354 0.0398 0.0354 0.0390 18,045 -0.00(-2.50%)
Jan 22, 2020 0.0360 0.0400 0.0360 0.0400 7,500 +0.00(+5.82%)
Jan 21, 2020 0.0367 0.0378 0.0334 0.0378 9,700 -0.00(-1.31%)
Jan 17, 2020 0.0351 0.0383 0.0351 0.0383 17,500 +0.00(+6.39%)
Jan 16, 2020 0.0340 0.0378 0.0340 0.0360 35,500 +0.00(+2.86%)
Jan 15, 2020 0.0321 0.0360 0.0320 0.0350 69,900 -0.00(-7.16%)
Jan 14, 2020 0.0320 0.0382 0.0320 0.0377 35,586 -0.00(-5.51%)
Jan 13, 2020 0.0203 0.0399 0.0203 0.0399 738,200 +0.00(+2.05%)
Jan 09, 2020 0.0391 0.0391 0.0391 0 +0.00(+0.51%)
Jan 08, 2020 0.0394 0.0394 0.0155 0.0389 22,100 +0.00(+5.14%)
Jan 07, 2020 0.0358 0.0370 0.0325 0.0370 500 +0.00(+8.82%)
Jan 06, 2020 0.0155 0.0394 0.0155 0.0340 78,209 -0.00(-3.95%)
Jan 03, 2020 0.0358 0.0358 0.0340 0.0354 10,000 -0.00(-3.28%)
Jan 02, 2020 0.0366 0.0366 0.0366 0.0366 35,000 +0.00(+0.00%)
Dec 31, 2019 0.0366 0.0366 0.0366 0.0366 10,000 -0.00(-6.63%)
Dec 30, 2019 0.0392 0.0392 0.0392 0.0392 28,700 +0.00(+10.73%)
Dec 27, 2019 0.0341 0.0354 0.0340 0.0354 181,500 -0.00(-11.50%)
Dec 26, 2019 0.0400 0.0400 0.0340 0.0400 16,620 +0.00(+7.24%)
Dec 24, 2019 0.0331 0.0400 0.0330 0.0373 115,300 +0.00(+0.81%)
Dec 23, 2019 0.0332 0.0406 0.0332 0.0370 16,265 +0.00(+1.93%)
Dec 20, 2019 0.0342 0.0393 0.0338 0.0363 49,900 -0.00(-7.40%)
Dec 19, 2019 0.0335 0.0392 0.0335 0.0392 29,250 +0.00(+5.66%)
Dec 18, 2019 0.0331 0.0390 0.0331 0.0371 8,000 +0.00(+6.00%)
Dec 17, 2019 0.0380 0.0382 0.0350 0.0350 18,970 +0.00(+0.86%)
Dec 16, 2019 0.0347 0.0347 0.0347 0.0347 14,300 -0.00(-9.40%)
Dec 13, 2019 0.0366 0.0383 0.0332 0.0383 12,700 +0.00(+0.26%)
Dec 12, 2019 0.0400 0.0400 0.0341 0.0382 324,025 -0.01(-14.16%)
Dec 09, 2019 0.0445 0.0445 0.0445 0 -0.00(-0.67%)
Dec 05, 2019 0.0448 0.0448 0.0448 0 +0.00(+4.92%)
Dec 04, 2019 0.0409 0.0427 0.0400 0.0427 5,000 -0.00(-0.23%)
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.