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 (%)
Dec 31, 2018 0.0747 0.0749 0.0608 0.0710 195,000 -0.00(-0.28%)
Dec 28, 2018 0.0700 0.0733 0.0700 0.0712 211,800 -0.00(-4.81%)
Dec 27, 2018 0.0700 0.0748 0.0700 0.0748 17,500 -0.00(-3.61%)
Dec 26, 2018 0.0780 0.0790 0.0730 0.0776 64,084 +0.00(+4.58%)
Dec 24, 2018 0.0749 0.0749 0.0700 0.0742 190,000 -0.00(-0.93%)
Dec 21, 2018 0.0700 0.0749 0.0700 0.0749 12,500 +0.00(+0.54%)
Dec 20, 2018 0.0700 0.0745 0.0700 0.0745 10,000 -0.00(-1.06%)
Dec 19, 2018 0.0704 0.0760 0.0700 0.0753 97,102 -0.00(-1.18%)
Dec 18, 2018 0.0700 0.0762 0.0700 0.0762 18,500 -0.00(-2.18%)
Dec 17, 2018 0.0725 0.0779 0.0725 0.0779 104,250 +0.01(+9.72%)
Dec 14, 2018 0.0700 0.0730 0.0700 0.0710 210,000 -0.00(-5.21%)
Dec 13, 2018 0.0737 0.0750 0.0700 0.0749 144,500 +0.00(+1.63%)
Dec 12, 2018 0.0701 0.0819 0.0701 0.0737 16,500 -0.00(-5.51%)
Dec 11, 2018 0.0700 0.0819 0.0700 0.0780 47,500 +0.00(+4.28%)
Dec 07, 2018 0.0748 0.0748 0.0748 0 -0.00(-0.27%)
Dec 06, 2018 0.0819 0.0839 0.0696 0.0750 206,700 +0.00(+0.00%)
Dec 04, 2018 0.0710 0.0750 0.0710 0.0750 67,300 +0.00(+2.74%)
Dec 03, 2018 0.0710 0.0747 0.0710 0.0730 39,200 -0.00(-2.67%)
Nov 30, 2018 0.0700 0.0750 0.0700 0.0750 146,500 +0.00(+0.94%)
Nov 29, 2018 0.0660 0.0743 0.0660 0.0743 102,996 -0.00(-2.24%)
Nov 27, 2018 0.0760 0.0760 0.0760 0 +0.00(+3.68%)
Nov 26, 2018 0.0745 0.0787 0.0669 0.0733 25,000 -0.00(-3.17%)
Nov 20, 2018 0.0757 0.0757 0.0757 0 -0.00(-0.79%)
Nov 19, 2018 0.0460 0.0771 0.0460 0.0763 131,052 +0.00(+4.52%)
Nov 16, 2018 0.0720 0.0732 0.0720 0.0730 105,700 -0.00(-2.41%)
Nov 15, 2018 0.0748 0.0769 0.0740 0.0748 161,000 +0.00(+0.13%)
Nov 14, 2018 0.0735 0.0748 0.0720 0.0747 20,000 -0.00(-2.86%)
Nov 13, 2018 0.0720 0.0769 0.0719 0.0769 103,500 -0.00(-0.77%)
Nov 12, 2018 0.0779 0.0779 0.0720 0.0775 168,742 -0.01(-7.85%)
Nov 08, 2018 0.0841 0.0841 0.0841 0 +0.00(+5.12%)
Nov 07, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.38%)
Nov 06, 2018 0.0760 0.0800 0.0745 0.0797 145,000 -0.00(-0.38%)
Nov 05, 2018 0.0800 0.0800 0.0800 0.0800 25,025 +0.00(+0.00%)
Nov 02, 2018 0.0859 0.0859 0.0800 0.0800 42,900 -0.00(-2.20%)
Nov 01, 2018 0.0834 0.0858 0.0780 0.0818 279,311 +0.00(+2.25%)
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%)
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.