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

Nextsource Materials (OP: NSRCF )

0.5300 +0.0006 (+0.11%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 26, 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 (%)
May 31, 2018 0.0865 0.0972 0.0856 0.0940 400,930 -0.00(-2.58%)
May 29, 2018 0.0965 0.0965 0.0965 0 +0.00(+2.65%)
May 25, 2018 0.0940 0.0940 0.0940 0 -0.00(-2.12%)
May 24, 2018 0.0900 0.0972 0.0890 0.0960 45,000 +0.00(+1.41%)
May 23, 2018 0.0900 0.0953 0.0900 0.0947 98,500 -0.00(-3.68%)
May 22, 2018 0.0940 0.1018 0.0900 0.0983 89,070 -0.00(-0.59%)
May 21, 2018 0.0990 0.0990 0.0940 0.0989 20,000 +0.00(+2.64%)
May 18, 2018 0.0990 0.0990 0.0940 0.0964 20,000 +0.00(+1.43%)
May 17, 2018 0.0950 0.0950 0.0950 0.0950 9,005 -0.01(-8.16%)
May 16, 2018 0.1010 0.1034 0.1010 0.1034 211,109 +0.00(+2.52%)
May 15, 2018 0.0940 0.1009 0.0940 0.1009 381,222 +0.00(+2.07%)
May 14, 2018 0.0700 0.0989 0.0660 0.0989 190,400 -0.00(-3.76%)
May 10, 2018 0.1027 0.1027 0.1027 0 -0.00(-0.18%)
May 09, 2018 0.0989 0.1029 0.0965 0.1029 256,035 +0.00(+2.83%)
May 08, 2018 0.1001 0.1001 0.1001 0.1001 4,500 +0.01(+5.33%)
May 07, 2018 0.0893 0.0990 0.0893 0.0950 788,003 +0.00(+4.51%)
May 04, 2018 0.0871 0.0928 0.0868 0.0909 21,500 -0.00(-3.71%)
May 01, 2018 0.0944 0.0944 0.0944 0 -0.00(-0.53%)
Apr 30, 2018 0.0890 0.0949 0.0890 0.0949 278,900 +0.01(+9.08%)
Apr 27, 2018 0.0828 0.0875 0.0828 0.0870 634,950 +0.01(+7.41%)
Apr 26, 2018 0.0780 0.0810 0.0750 0.0810 554,406 -0.00(-2.88%)
Apr 25, 2018 0.0815 0.0850 0.0800 0.0834 84,400 -0.00(-1.88%)
Apr 24, 2018 0.0850 0.0898 0.0800 0.0850 119,500 -0.01(-6.28%)
Apr 23, 2018 0.0924 0.0925 0.0850 0.0907 52,500 -0.00(-1.87%)
Apr 20, 2018 0.0890 0.0924 0.0850 0.0924 167,263 +0.00(+0.00%)
Apr 19, 2018 0.0982 0.0988 0.0924 0.0924 20,006 -0.00(-3.52%)
Apr 18, 2018 0.0930 0.0960 0.0851 0.0958 85,000 +0.00(+3.64%)
Apr 17, 2018 0.0850 0.0925 0.0850 0.0924 87,644 -0.00(-2.44%)
Apr 16, 2018 0.0949 0.0949 0.0900 0.0948 240,000 +0.00(+1.88%)
Apr 13, 2018 0.0930 0.0975 0.0930 0.0930 19,500 -0.00(-4.47%)
Apr 12, 2018 0.0974 0.0974 0.0900 0.0974 220,925 +0.00(+0.37%)
Apr 11, 2018 0.0904 0.0997 0.0904 0.0970 166,000 -0.00(-2.81%)
Apr 10, 2018 0.0998 0.1000 0.0905 0.0998 158,000 +0.00(+1.94%)
Apr 09, 2018 0.0914 0.0982 0.0903 0.0979 179,298 -0.00(-2.10%)
Apr 06, 2018 0.0870 0.1000 0.0870 0.1000 31,400 +0.00(+4.02%)
Apr 05, 2018 0.0900 0.0961 0.0900 0.0961 70,000 -0.00(-1.90%)
Apr 04, 2018 0.0985 0.0987 0.0878 0.0980 132,600 -0.00(-0.81%)
Apr 03, 2018 0.0850 0.0988 0.0850 0.0988 35,500 +0.00(+0.92%)
Apr 02, 2018 0.0965 0.0983 0.0940 0.0979 215,700 -0.00(-0.41%)
Mar 29, 2018 0.0983 0.0983 0.0983 0 +0.00(+2.29%)
Mar 28, 2018 0.0931 0.0969 0.0879 0.0961 60,500 -0.00(-1.03%)
Mar 27, 2018 0.1009 0.1009 0.0900 0.0971 255,000 -0.00(-1.22%)
Mar 26, 2018 0.0980 0.0983 0.0900 0.0983 26,175 +0.00(+0.00%)
Mar 23, 2018 0.1000 0.1048 0.0883 0.0983 39,900 -0.01(-7.13%)
Mar 22, 2018 0.1000 0.1059 0.0958 0.1059 269,500 +0.00(+3.78%)
Mar 21, 2018 0.0895 0.1020 0.0852 0.1020 789,190 +0.01(+5.37%)
Mar 20, 2018 0.0900 0.0970 0.0900 0.0968 387,666 +0.00(+1.05%)
Mar 19, 2018 0.0841 0.0958 0.0841 0.0958 27,666 +0.00(+1.04%)
Mar 16, 2018 0.0900 0.0948 0.0900 0.0948 25,500 -0.00(-4.65%)
Mar 15, 2018 0.0750 0.1020 0.0750 0.0994 956,100 -0.00(-0.43%)
Mar 14, 2018 0.1001 0.1001 0.0851 0.0999 16,240 -0.00(-0.25%)
Mar 13, 2018 0.1000 0.1030 0.0870 0.1001 131,500 -0.00(-2.55%)
Mar 12, 2018 0.1030 0.1030 0.0940 0.1027 10,200 -0.00(-2.17%)
Mar 09, 2018 0.1031 0.1062 0.1000 0.1050 120,598 -0.00(-0.38%)
Mar 08, 2018 0.1050 0.1061 0.1015 0.1054 31,100 +0.00(+0.38%)
Mar 07, 2018 0.1050 0.1110 0.1000 0.1050 174,899 -0.00(-2.96%)
Mar 06, 2018 0.1050 0.1082 0.1044 0.1082 202,300 -0.00(-1.06%)
Mar 05, 2018 0.1100 0.1128 0.1050 0.1094 221,900 -0.00(-3.99%)
Mar 02, 2018 0.0850 0.1139 0.0850 0.1139 42,500 +0.00(+3.55%)
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.