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

Nextsource Materials (OP: NSRCF )

0.5100 +0.0030 (+0.59%)
Streaming Delayed Price Updated: 10:12 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 31, 2018 0.0854 0.0854 0.0780 0.0800 134,900 +0.00(+5.26%)
Oct 30, 2018 0.0780 0.0820 0.0760 0.0760 55,750 -0.00(-1.94%)
Oct 29, 2018 0.0770 0.0800 0.0749 0.0775 304,194 +0.00(+3.33%)
Oct 26, 2018 0.0847 0.0906 0.0750 0.0750 55,300 +0.00(+1.21%)
Oct 25, 2018 0.0760 0.0760 0.0728 0.0741 41,950 +0.00(+5.41%)
Oct 24, 2018 0.0700 0.0703 0.0650 0.0703 15,250 -0.00(-0.99%)
Oct 23, 2018 0.0719 0.0719 0.0700 0.0710 20,200 -0.00(-3.01%)
Oct 22, 2018 0.0751 0.0763 0.0630 0.0732 155,250 -0.00(-3.94%)
Oct 19, 2018 0.0776 0.0779 0.0700 0.0762 52,000 -0.00(-2.31%)
Oct 18, 2018 0.0752 0.0888 0.0711 0.0780 433,300 -0.00(-5.80%)
Oct 17, 2018 0.0870 0.0870 0.0753 0.0828 191,622 -0.00(-3.83%)
Oct 16, 2018 0.0630 0.1098 0.0630 0.0861 2,224,472 +0.03(+43.74%)
Oct 15, 2018 0.0550 0.0599 0.0550 0.0599 39,766 +0.00(+0.17%)
Oct 12, 2018 0.0598 0.0598 0.0550 0.0598 9,700 +0.00(+4.00%)
Oct 11, 2018 0.0575 0.0575 0.0575 75 +0.00(+0.00%)
Oct 10, 2018 0.0585 0.0585 0.0550 0.0575 13,575 -0.00(-4.96%)
Oct 08, 2018 0.0605 0.0605 0.0605 0 -0.00(-0.49%)
Oct 04, 2018 0.0608 0.0608 0.0608 0 -0.00(-3.18%)
Oct 03, 2018 0.0585 0.0628 0.0546 0.0628 25,242 +0.00(+3.29%)
Oct 02, 2018 0.0609 0.0609 0.0513 0.0608 24,000 -0.00(-3.65%)
Oct 01, 2018 0.0631 0.0631 0.0531 0.0631 5,075 +0.01(+23.48%)
Sep 28, 2018 0.0569 0.0595 0.0511 0.0511 31,200 -0.01(-10.19%)
Sep 27, 2018 0.0511 0.0570 0.0511 0.0569 24,650 +0.00(+0.00%)
Sep 26, 2018 0.0500 0.0606 0.0500 0.0569 69,000 +0.00(+0.35%)
Sep 25, 2018 0.0600 0.0600 0.0522 0.0567 31,000 -0.00(-3.74%)
Sep 24, 2018 0.0589 0.0589 0.0589 0.0589 10,000 -0.00(-0.51%)
Sep 21, 2018 0.0523 0.0593 0.0515 0.0592 10,000 -0.00(-0.84%)
Sep 20, 2018 0.0580 0.0597 0.0580 0.0597 24,990 -0.00(-4.02%)
Sep 19, 2018 0.0512 0.0622 0.0512 0.0622 2,500 +0.00(+4.89%)
Sep 18, 2018 0.0523 0.0593 0.0523 0.0593 15,130 +0.00(+0.51%)
Sep 17, 2018 0.0590 0.0590 0.0590 0.0590 51,000 +0.00(+8.46%)
Sep 13, 2018 0.0544 0.0544 0.0544 0 -0.00(-7.64%)
Sep 12, 2018 0.0650 0.0650 0.0500 0.0589 203,160 -0.01(-9.38%)
Sep 11, 2018 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
Sep 10, 2018 0.0580 0.0650 0.0540 0.0650 77,384 -0.00(-3.70%)
Sep 07, 2018 0.0675 0.0675 0.0675 0.0675 5,000 -0.00(-0.44%)
Sep 06, 2018 0.0650 0.0693 0.0650 0.0678 20,000 -0.00(-0.59%)
Sep 05, 2018 0.0650 0.0688 0.0650 0.0682 22,000 +0.00(+0.00%)
Sep 04, 2018 0.0650 0.0690 0.0630 0.0682 17,040 +0.00(+4.92%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Aug 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2018 0.0650 0.0700 0.0650 0.0700 5,100 -0.01(-7.04%)
Aug 27, 2018 0.0660 0.0818 0.0660 0.0753 43,045 +0.00(+0.40%)
Aug 24, 2018 0.0680 0.0780 0.0680 0.0750 120,000 -0.00(-3.85%)
Aug 23, 2018 0.0754 0.0780 0.0754 0.0780 80,063 -0.00(-0.26%)
Aug 22, 2018 0.0700 0.0804 0.0700 0.0782 835,109 +0.01(+11.71%)
Aug 21, 2018 0.0706 0.0710 0.0700 0.0700 20,000 -0.00(-6.04%)
Aug 20, 2018 0.0664 0.0745 0.0664 0.0745 40,000 +0.00(+4.93%)
Aug 17, 2018 0.0710 0.0710 0.0650 0.0710 22,900 -0.00(-0.28%)
Aug 16, 2018 0.0580 0.0712 0.0580 0.0712 55,600 +0.00(+4.55%)
Aug 15, 2018 0.0671 0.0681 0.0650 0.0681 35,000 +0.00(+3.03%)
Aug 14, 2018 0.0625 0.0680 0.0625 0.0661 30,060 -0.00(-6.51%)
Aug 13, 2018 0.0645 0.0707 0.0606 0.0707 50,000 -0.00(-3.94%)
Aug 10, 2018 0.0578 0.0736 0.0578 0.0736 103,000 +0.00(+2.94%)
Aug 09, 2018 0.0626 0.0715 0.0626 0.0715 11,190 -0.00(-2.05%)
Aug 08, 2018 0.0680 0.0730 0.0680 0.0730 18,600 +0.00(+7.35%)
Aug 07, 2018 0.0680 0.0680 0.0680 0.0680 42,000 -0.01(-7.23%)
Aug 06, 2018 0.0681 0.0733 0.0616 0.0733 11,600 +0.00(+0.27%)
Aug 03, 2018 0.0700 0.0731 0.0631 0.0731 65,000 +0.00(+0.27%)
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.