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

Nextsource Materials (OP: NSRCF )

0.5017 -0.0006 (-0.12%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Mar 31, 2022 2.800 2.940 2.800 2.940 22,834 +0.10(+3.52%)
Mar 30, 2022 2.910 2.910 2.825 2.840 20,400 -0.01(-0.35%)
Mar 29, 2022 2.720 2.880 2.630 2.850 14,450 +0.11(+4.03%)
Mar 28, 2022 2.820 2.850 2.699 2.740 23,683 -0.14(-4.88%)
Mar 25, 2022 2.957 2.980 2.862 2.880 21,511 -0.07(-2.37%)
Mar 24, 2022 2.975 3.050 2.950 2.950 2,650 -0.00(-0.17%)
Mar 23, 2022 3.070 3.070 2.955 2.955 6,864 -0.15(-4.68%)
Mar 22, 2022 3.114 3.190 3.070 3.100 10,643 +0.03(+0.98%)
Mar 21, 2022 2.960 3.070 2.940 3.070 25,595 +0.17(+5.86%)
Mar 18, 2022 2.870 2.925 2.860 2.900 29,554 +0.13(+4.69%)
Mar 17, 2022 2.750 2.770 2.690 2.770 6,975 +0.00(+0.04%)
Mar 16, 2022 2.930 2.930 2.749 2.769 13,142 -0.09(-3.18%)
Mar 15, 2022 2.750 2.860 2.750 2.860 8,990 +0.11(+4.00%)
Mar 14, 2022 2.920 3.020 2.750 2.750 19,061 -0.26(-8.64%)
Mar 11, 2022 2.905 3.049 2.905 3.010 13,553 +0.12(+4.15%)
Mar 10, 2022 2.840 2.890 2.780 2.890 23,649 -0.01(-0.34%)
Mar 09, 2022 2.870 2.900 2.830 2.900 11,614 -0.01(-0.34%)
Mar 08, 2022 2.890 2.910 2.800 2.910 7,693 +0.02(+0.69%)
Mar 07, 2022 3.120 3.139 2.865 2.890 24,583 -0.36(-11.08%)
Mar 04, 2022 3.220 3.260 3.192 3.250 16,085 +0.05(+1.58%)
Mar 03, 2022 3.210 3.215 3.120 3.200 14,734 -0.03(-0.94%)
Mar 02, 2022 3.230 3.320 3.185 3.230 26,084 -0.06(-1.67%)
Mar 01, 2022 3.430 3.450 3.250 3.285 11,600 -0.12(-3.67%)
Feb 28, 2022 3.710 3.850 3.250 3.410 35,663 -0.15(-4.21%)
Feb 25, 2022 3.380 3.590 3.420 3.560 29,865 +0.16(+4.83%)
Feb 24, 2022 3.178 3.396 3.110 3.396 24,959 +0.02(+0.74%)
Feb 23, 2022 3.480 3.480 3.300 3.371 12,667 -0.02(-0.56%)
Feb 22, 2022 3.300 3.440 3.240 3.390 22,126 +0.08(+2.42%)
Feb 18, 2022 3.310 0 -0.16(-4.61%)
Feb 17, 2022 3.470 3.540 3.450 3.470 36,029 -0.04(-1.14%)
Feb 16, 2022 3.340 3.630 3.340 3.510 103,359 +0.01(+0.29%)
Feb 15, 2022 3.450 3.550 3.412 3.500 131,264 -0.03(-0.85%)
Feb 14, 2022 3.340 3.550 3.315 3.530 164,400 +0.05(+1.44%)
Feb 11, 2022 3.370 3.500 3.350 3.480 23,456 +0.08(+2.35%)
Feb 10, 2022 3.280 3.480 3.280 3.400 32,176 +0.05(+1.49%)
Feb 09, 2022 3.290 3.432 3.210 3.350 18,554 +0.12(+3.72%)
Feb 08, 2022 3.410 3.410 3.080 3.230 12,465 -0.01(-0.31%)
Feb 07, 2022 2.970 3.250 2.900 3.240 34,537 +0.36(+12.50%)
Feb 04, 2022 2.830 2.890 2.766 2.880 15,957 +0.07(+2.49%)
Feb 03, 2022 2.870 2.900 2.800 2.810 5,364 -0.09(-3.10%)
Feb 02, 2022 2.790 2.950 2.790 2.900 42,130 -0.00(-0.02%)
Feb 01, 2022 2.950 2.983 2.900 2.901 9,958 -0.05(-1.68%)
Jan 31, 2022 2.920 2.970 2.700 2.950 10,131 +0.11(+3.95%)
Jan 28, 2022 2.910 2.910 2.720 2.838 23,908 -0.08(-2.81%)
Jan 27, 2022 3.042 3.042 2.900 2.920 13,805 -0.16(-5.32%)
Jan 26, 2022 3.120 3.240 3.078 3.084 25,310 +0.00(+0.13%)
Jan 25, 2022 3.064 3.220 2.985 3.080 27,415 +0.06(+1.82%)
Jan 24, 2022 3.145 3.335 2.797 3.025 65,263 -0.30(-9.02%)
Jan 21, 2022 3.330 3.380 3.232 3.325 27,836 -0.17(-5.00%)
Jan 20, 2022 3.610 3.660 3.500 3.500 29,648 -0.12(-3.31%)
Jan 19, 2022 3.482 3.732 3.474 3.620 27,886 +0.16(+4.62%)
Jan 18, 2022 3.458 3.500 3.430 3.460 6,659 -0.01(-0.29%)
Jan 14, 2022 3.470 0 -0.08(-2.25%)
Jan 13, 2022 3.210 3.700 3.210 3.550 132,588 +0.19(+5.81%)
Jan 12, 2022 3.368 3.400 3.270 3.355 26,197 +0.08(+2.60%)
Jan 11, 2022 3.166 3.333 2.960 3.270 61,001 +0.08(+2.51%)
Jan 10, 2022 2.750 3.295 2.750 3.190 62,731 +0.24(+8.14%)
Jan 07, 2022 2.785 2.950 2.750 2.950 24,387 +0.20(+7.27%)
Jan 06, 2022 2.700 2.750 2.700 2.750 6,902 +0.00(+0.18%)
Jan 05, 2022 2.790 2.810 2.735 2.745 34,291 +0.04(+1.67%)
Jan 04, 2022 2.550 2.725 2.545 2.700 41,438 +0.00(+0.00%)
Jan 03, 2022 2.595 2.790 2.560 2.700 6,330 +0.13(+5.06%)
Dec 31, 2021 2.470 2.600 2.450 2.570 14,779 +0.06(+2.39%)
Dec 30, 2021 2.401 2.570 2.401 2.510 4,226 +0.01(+0.40%)
Dec 29, 2021 2.500 2.509 2.400 2.500 27,156 -0.10(-3.85%)
Dec 28, 2021 2.665 2.680 2.240 2.600 23,913 +0.00(+0.00%)
Dec 27, 2021 2.820 2.830 2.160 2.600 30,129 +0.12(+5.05%)
Dec 23, 2021 2.630 2.630 2.430 2.475 24,170 -0.01(-0.40%)
Dec 22, 2021 2.500 2.500 2.450 2.485 17,713 +0.08(+3.54%)
Dec 21, 2021 2.400 2.420 2.385 2.400 2,161 +0.07(+3.23%)
Dec 20, 2021 2.315 2.340 2.315 2.325 8,135 -0.08(-3.53%)
Dec 17, 2021 2.420 2.420 2.260 2.410 21,938 +0.10(+4.33%)
Dec 16, 2021 2.420 2.420 2.300 2.310 46,945 -0.01(-0.43%)
Dec 15, 2021 2.300 2.329 2.260 2.320 6,965 +0.00(+0.00%)
Dec 14, 2021 2.430 2.430 2.270 2.320 11,235 +0.01(+0.43%)
Dec 13, 2021 2.350 2.350 2.290 2.310 18,210 -0.04(-1.70%)
Dec 10, 2021 2.300 2.350 2.300 2.350 14,811 +0.00(+0.00%)
Dec 09, 2021 2.350 2.350 2.324 2.350 3,433 -0.06(-2.49%)
Dec 08, 2021 2.350 2.460 2.350 2.410 4,994 +0.05(+2.12%)
Dec 07, 2021 2.397 2.410 2.327 2.360 29,114 -0.10(-4.07%)
Dec 06, 2021 2.490 2.490 2.382 2.460 12,223 -0.12(-4.65%)
Dec 03, 2021 2.410 2.580 2.032 2.580 26,214 +0.17(+7.05%)
Dec 02, 2021 2.395 2.450 2.330 2.410 15,084 +0.09(+3.88%)
Dec 01, 2021 2.467 2.500 2.320 2.320 11,448 -0.16(-6.45%)
Nov 30, 2021 2.640 2.755 2.480 2.480 30,470 -0.27(-9.82%)
Nov 29, 2021 2.460 2.750 2.380 2.750 8,660 +0.33(+13.64%)
Nov 26, 2021 2.602 2.630 2.420 2.420 18,740 -0.38(-13.57%)
Nov 24, 2021 2.750 2.800 2.750 2.800 9,019 +0.00(+0.00%)
Nov 23, 2021 2.790 2.815 2.787 2.800 9,285 +0.01(+0.32%)
Nov 22, 2021 2.850 2.870 2.740 2.791 25,167 +0.00(+0.00%)
Nov 19, 2021 2.760 2.791 2.675 2.791 8,699 +0.04(+1.51%)
Nov 18, 2021 2.850 2.850 2.678 2.749 38,878 -0.08(-2.85%)
Nov 17, 2021 2.770 2.900 2.700 2.830 33,212 +0.13(+4.81%)
Nov 16, 2021 2.600 2.735 2.600 2.700 9,862 -0.01(-0.52%)
Nov 15, 2021 2.700 2.777 2.625 2.714 24,388 +0.06(+2.42%)
Nov 12, 2021 2.490 2.650 2.490 2.650 7,841 +0.06(+2.32%)
Nov 11, 2021 2.440 2.600 2.440 2.590 44,576 +0.09(+3.60%)
Nov 09, 2021 2.570 2.570 2.481 2.500 5,308 -0.10(-3.96%)
Nov 08, 2021 2.590 2.603 2.570 2.603 8,987 +0.01(+0.50%)
Nov 05, 2021 2.645 2.645 2.550 2.590 11,291 -0.11(-4.07%)
Nov 04, 2021 2.510 2.700 2.471 2.700 6,795 +0.20(+8.00%)
Nov 03, 2021 2.440 2.500 2.397 2.500 7,439 +0.07(+3.04%)
Nov 02, 2021 2.520 2.520 2.410 2.426 4,834 -0.06(-2.56%)
Nov 01, 2021 2.670 2.680 2.400 2.490 43,188 -0.23(-8.62%)
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%)
Aug 02, 2021 1.720 1.880 1.720 1.880 1,376 +0.01(+0.50%)
Jul 30, 2021 1.740 2.160 1.740 1.871 4,091 +0.02(+0.84%)
Jul 29, 2021 1.870 1.920 1.850 1.855 2,791 +0.01(+0.82%)
Jul 28, 2021 1.846 1.849 1.830 1.840 1,749 +0.00(+0.00%)
Jul 27, 2021 1.919 1.919 1.840 1.840 1,327 -0.11(-5.64%)
Jul 26, 2021 1.940 1.970 1.940 1.950 4,697 +0.02(+1.09%)
Jul 23, 2021 2.020 2.020 1.917 1.929 7,878 -0.03(-1.71%)
Jul 22, 2021 1.920 2.043 1.872 1.962 17,103 -0.05(-2.36%)
Jul 21, 2021 1.800 2.020 1.800 2.010 10,406 +0.21(+11.66%)
Jul 20, 2021 1.740 1.800 1.720 1.800 28,275 +0.05(+2.86%)
Jul 19, 2021 1.840 1.850 1.740 1.750 38,248 -0.14(-7.44%)
Jul 16, 2021 1.984 1.984 1.870 1.891 20,321 -0.09(-4.52%)
Jul 15, 2021 2.040 2.040 1.960 1.980 31,917 -0.08(-3.88%)
Jul 14, 2021 2.130 2.130 2.040 2.060 24,789 -0.10(-4.63%)
Jul 13, 2021 2.200 2.200 2.110 2.160 28,715 -0.12(-5.26%)
Jul 12, 2021 2.180 2.287 2.055 2.280 5,025 -0.04(-1.72%)
Jul 09, 2021 1.920 2.350 1.840 2.320 81,733 +0.41(+21.50%)
Jul 08, 2021 1.920 2.090 1.890 1.909 40,541 -0.08(-4.05%)
Jul 07, 2021 2.040 2.040 1.930 1.990 95,851 +0.01(+0.51%)
Jul 06, 2021 2.141 2.150 1.980 1.980 85,009 -0.19(-8.76%)
Jul 02, 2021 2.130 2.210 2.130 2.170 42,282 -0.03(-1.36%)
Jul 01, 2021 2.122 2.200 2.122 2.200 558 +0.08(+3.77%)
Jun 30, 2021 2.098 2.190 2.080 2.120 6,305 -0.01(-0.47%)
Jun 29, 2021 2.150 2.210 2.130 2.130 6,429 -0.08(-3.84%)
Jun 28, 2021 2.480 2.480 2.215 2.215 1,731 -0.12(-5.34%)
Jun 25, 2021 2.260 2.380 2.189 2.340 26,978 +0.11(+4.93%)
Jun 24, 2021 2.150 2.367 2.150 2.230 12,605 -0.03(-1.33%)
Jun 23, 2021 2.080 2.273 2.080 2.260 37,463 +0.21(+10.22%)
Jun 22, 2021 2.050 2.090 2.040 2.050 30,301 +1.74(+564.85%)
May 24, 2021 0.3084 0.3084 0.3084 0 +0.03(+10.94%)
May 21, 2021 0.2828 0.2829 0.2700 0.2780 115,176 +0.00(+0.36%)
May 20, 2021 0.2790 0.2790 0.2727 0.2770 274,703 -0.00(-0.79%)
May 19, 2021 0.2785 0.2915 0.2679 0.2792 145,061 -0.00(-1.27%)
May 18, 2021 0.2715 0.2911 0.2715 0.2828 140,863 +0.00(+1.14%)
May 17, 2021 0.2843 0.2927 0.2729 0.2796 187,196 -0.01(-4.21%)
May 14, 2021 0.2862 0.2937 0.2855 0.2919 86,020 +0.01(+2.13%)
May 13, 2021 0.2545 0.2933 0.2545 0.2858 92,999 +0.00(+1.60%)
May 12, 2021 0.2907 0.2907 0.2802 0.2813 85,246 -0.01(-2.97%)
May 11, 2021 0.2803 0.2942 0.2803 0.2899 318,825 -0.00(-0.03%)
May 10, 2021 0.3140 0.3140 0.2882 0.2900 275,415 +0.00(+0.45%)
May 07, 2021 0.3070 0.3070 0.2782 0.2887 292,927 +0.01(+3.77%)
May 06, 2021 0.2625 0.2912 0.2625 0.2782 473,939 +0.01(+3.73%)
May 05, 2021 0.2723 0.2739 0.2650 0.2682 361,257 -0.00(-1.65%)
May 04, 2021 0.2750 0.2899 0.2677 0.2727 309,141 -0.01(-5.05%)
May 03, 2021 0.2903 0.3050 0.2839 0.2872 191,361 +0.01(+2.43%)
Apr 30, 2021 0.2900 0.2900 0.2760 0.2804 137,500 +0.00(+0.14%)
Apr 29, 2021 0.3130 0.3130 0.2762 0.2800 164,651 -0.01(-4.44%)
Apr 28, 2021 0.2923 0.2968 0.2825 0.2930 149,007 +0.00(+0.34%)
Apr 27, 2021 0.2900 0.2980 0.2739 0.2920 325,360 -0.00(-0.82%)
Apr 26, 2021 0.3050 0.3105 0.2910 0.2944 407,234 -0.00(-0.27%)
Apr 23, 2021 0.3170 0.3170 0.2850 0.2952 459,700 +0.00(+0.99%)
Apr 22, 2021 0.2726 0.3160 0.2726 0.2923 424,756 +0.01(+4.17%)
Apr 21, 2021 0.2400 0.2890 0.2400 0.2806 975,250 +0.02(+7.92%)
Apr 20, 2021 0.2621 0.2685 0.2568 0.2600 299,745 -0.00(-0.73%)
Apr 19, 2021 0.2988 0.3018 0.2600 0.2619 279,129 -0.03(-11.40%)
Apr 16, 2021 0.3012 0.3012 0.2753 0.2956 194,000 +0.00(+1.37%)
Apr 15, 2021 0.2900 0.2999 0.2819 0.2916 155,123 +0.00(+0.69%)
Apr 14, 2021 0.3320 0.3320 0.2896 0.2896 547,920 -0.03(-9.19%)
Apr 13, 2021 0.3262 0.3570 0.3097 0.3189 777,601 -0.02(-4.81%)
Apr 12, 2021 0.3487 0.3809 0.3262 0.3350 780,814 -0.01(-3.57%)
Apr 09, 2021 0.3515 0.3515 0.3292 0.3474 790,500 +0.00(+0.40%)
Apr 08, 2021 0.2930 0.3473 0.2930 0.3460 492,564 +0.02(+5.52%)
Apr 07, 2021 0.2660 0.3494 0.2660 0.3279 346,602 +0.02(+7.16%)
Apr 06, 2021 0.3072 0.3072 0.2979 0.3060 157,534 +0.00(+0.72%)
Apr 05, 2021 0.3000 0.3081 0.2987 0.3038 413,495 +0.01(+3.02%)
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.