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 (%)
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%)
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%)
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.