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

Nextsource Materials (OP: NSRCF )

0.4963 -0.0107 (-2.11%)
Streaming Delayed Price Updated: 11:42 AM 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, 2021 2.880 2.880 2.710 2.725 16,027 -0.13(-4.55%)
Oct 28, 2021 2.890 2.890 2.770 2.855 39,573 -0.04(-1.21%)
Oct 27, 2021 3.000 3.140 2.780 2.890 68,126 -0.06(-2.03%)
Oct 26, 2021 2.800 2.950 2.950 97,716 +0.19(+6.86%)
Oct 25, 2021 2.720 2.800 2.700 2.760 53,948 +0.07(+2.62%)
Oct 22, 2021 2.730 2.731 2.670 2.690 17,543 +0.07(+2.87%)
Oct 21, 2021 2.570 2.615 2.570 2.615 12,205 +0.03(+1.24%)
Oct 20, 2021 2.574 2.610 2.550 2.583 21,136 -0.02(-0.65%)
Oct 19, 2021 2.517 2.620 2.500 2.600 12,802 -0.01(-0.38%)
Oct 18, 2021 2.660 2.660 2.560 2.610 56,719 -0.05(-1.86%)
Oct 15, 2021 2.651 2.670 2.560 2.659 7,155 -0.00(-0.02%)
Oct 14, 2021 2.570 2.680 2.555 2.660 11,054 +0.05(+1.76%)
Oct 13, 2021 2.350 2.705 2.350 2.614 28,903 +0.28(+12.19%)
Oct 12, 2021 2.257 2.330 2.250 2.330 3,750 +0.14(+6.34%)
Oct 11, 2021 2.250 2.400 2.191 2.191 8,757 -0.04(-1.89%)
Oct 08, 2021 2.140 2.233 2.112 2.233 10,079 +0.15(+6.94%)
Oct 07, 2021 2.030 2.088 2.010 2.088 4,483 +0.03(+1.24%)
Oct 06, 2021 2.130 2.130 2.041 2.062 14,450 -0.10(-4.73%)
Oct 05, 2021 2.203 2.220 2.150 2.165 9,229 -0.05(-2.26%)
Oct 04, 2021 2.307 2.310 2.120 2.215 21,984 -0.12(-5.24%)
Oct 01, 2021 2.300 2.390 2.250 2.337 14,479 +0.10(+4.35%)
Sep 30, 2021 2.040 2.240 1.980 2.240 26,677 +0.17(+8.21%)
Sep 29, 2021 2.200 2.200 2.070 2.070 15,157 -0.10(-4.83%)
Sep 28, 2021 2.400 2.400 2.175 2.175 27,807 -0.23(-9.38%)
Sep 27, 2021 2.260 2.465 2.220 2.400 52,646 +0.29(+13.74%)
Sep 24, 2021 2.000 2.150 1.821 2.110 18,613 +0.25(+13.28%)
Sep 23, 2021 1.690 1.880 1.690 1.863 4,566 +0.11(+6.40%)
Sep 22, 2021 1.700 1.762 1.680 1.750 8,814 +0.07(+3.97%)
Sep 21, 2021 1.560 1.700 1.540 1.684 41,085 +0.21(+14.45%)
Sep 20, 2021 1.480 1.600 1.380 1.471 40,952 -0.08(-5.10%)
Sep 17, 2021 1.500 1.710 1.500 1.550 33,343 -0.07(-4.32%)
Sep 16, 2021 1.745 1.745 1.572 1.620 56,880 -0.09(-5.32%)
Sep 15, 2021 1.810 1.810 1.680 1.711 19,554 -0.07(-3.84%)
Sep 14, 2021 1.801 1.801 1.779 1.779 1,999 -0.03(-1.83%)
Sep 13, 2021 1.730 1.812 1.730 1.812 10,441 +0.08(+4.71%)
Sep 10, 2021 1.810 1.810 1.731 1.731 10,596 -0.09(-4.89%)
Sep 09, 2021 1.800 1.820 1.790 1.820 20,402 +0.01(+0.55%)
Sep 08, 2021 1.730 1.810 1.730 1.810 8,177 +0.08(+4.62%)
Sep 07, 2021 1.835 1.960 1.730 1.730 14,400 -0.14(-7.49%)
Sep 03, 2021 1.896 1.896 1.870 1.870 1,326 +0.01(+0.54%)
Sep 02, 2021 1.905 1.950 1.860 1.860 6,795 -0.04(-2.11%)
Sep 01, 2021 1.899 1.980 1.870 1.900 3,235 -0.10(-5.00%)
Aug 31, 2021 2.000 2.005 1.841 2.000 6,847 +0.08(+4.36%)
Aug 30, 2021 1.900 1.930 1.850 1.917 41,502 -0.01(-0.70%)
Aug 27, 2021 1.930 1.930 1.930 1.930 126 -0.01(-0.26%)
Aug 26, 2021 1.925 1.980 1.920 1.935 4,433 -0.04(-2.27%)
Aug 25, 2021 2.005 2.010 1.980 1.980 32,640 -0.02(-1.20%)
Aug 24, 2021 2.010 2.010 2.000 2.004 22,843 -0.03(-1.28%)
Aug 23, 2021 2.070 2.070 2.000 2.030 2,344 +0.01(+0.50%)
Aug 20, 2021 2.060 2.060 1.998 2.020 11,781 -0.04(-1.99%)
Aug 19, 2021 2.045 2.061 2.045 2.061 4,587 -0.08(-3.69%)
Aug 18, 2021 2.170 2.170 2.090 2.140 11,660 -0.01(-0.47%)
Aug 17, 2021 2.140 2.212 2.130 2.150 4,458 +0.01(+0.47%)
Aug 16, 2021 1.850 2.140 1.850 2.140 17,779 +0.21(+10.88%)
Aug 13, 2021 1.895 2.040 1.895 1.930 18,895 +0.03(+1.58%)
Aug 12, 2021 1.800 1.920 1.800 1.900 6,620 +0.09(+5.21%)
Aug 11, 2021 1.770 1.806 1.770 1.806 2,292 +0.03(+1.45%)
Aug 10, 2021 1.820 1.820 1.750 1.780 5,995 +0.00(+0.01%)
Aug 09, 2021 1.750 1.870 1.750 1.780 28,743 +0.00(+0.03%)
Aug 06, 2021 1.760 1.815 1.751 1.779 5,368 +0.02(+1.10%)
Aug 05, 2021 1.736 1.760 1.720 1.760 9,220 +0.02(+1.15%)
Aug 04, 2021 1.750 1.770 1.705 1.740 14,606 -0.07(-3.87%)
Aug 03, 2021 1.810 1.820 1.775 1.810 22,603 -0.07(-3.72%)
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.