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

Nextsource Materials (OP: NSRCF )

0.5125 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, May 7, 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 (%)
Jul 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2018 0.0702 0.0741 0.0680 0.0700 286,000 -0.00(-5.02%)
Jul 27, 2018 0.0650 0.0737 0.0625 0.0737 20,200 +0.00(+5.29%)
Jul 25, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.73%)
Jul 24, 2018 0.0696 0.0696 0.0590 0.0695 23,508 +0.00(+3.88%)
Jul 23, 2018 0.0646 0.0670 0.0577 0.0669 140,200 -0.00(-2.20%)
Jul 20, 2018 0.0684 0.0684 0.0684 0.0684 33,500 -0.00(-0.87%)
Jul 19, 2018 0.0667 0.0690 0.0580 0.0690 74,320 -0.00(-5.99%)
Jul 18, 2018 0.0700 0.0758 0.0612 0.0734 21,120 -0.00(-2.13%)
Jul 16, 2018 0.0750 0.0750 0.0750 0 -0.00(-2.85%)
Jul 12, 2018 0.0772 0.0772 0.0772 0 +0.00(+0.00%)
Jul 11, 2018 0.0774 0.0774 0.0748 0.0772 37,000 -0.00(-5.04%)
Jul 10, 2018 0.0708 0.0813 0.0708 0.0813 4,500 +0.00(+2.91%)
Jul 09, 2018 0.0682 0.0813 0.0682 0.0790 5,925 +0.00(+1.28%)
Jul 06, 2018 0.0780 0.0789 0.0704 0.0780 10,974 +0.00(+0.00%)
Jul 05, 2018 0.0780 0.0780 0.0780 0.0780 793,179 +0.00(+0.00%)
Jul 03, 2018 0.0780 0.0780 0.0780 0 -0.01(-8.24%)
Jul 02, 2018 0.0614 0.0850 0.0614 0.0850 5,860 +0.01(+7.73%)
Jun 29, 2018 0.0750 0.0789 0.0750 0.0789 110,000 +0.00(+5.41%)
Jun 28, 2018 0.0765 0.0765 0.0700 0.0749 151,950 -0.01(-10.68%)
Jun 27, 2018 0.0701 0.0839 0.0701 0.0838 18,500 +0.01(+6.50%)
Jun 26, 2018 0.0684 0.0800 0.0684 0.0787 265,585 -0.00(-0.13%)
Jun 25, 2018 0.0700 0.0789 0.0700 0.0788 31,435 +0.00(+1.02%)
Jun 22, 2018 0.0789 0.0789 0.0780 0.0780 149,782 -0.00(-0.26%)
Jun 21, 2018 0.0550 0.0782 0.0550 0.0782 1,274,149 +0.01(+7.71%)
Jun 20, 2018 0.0728 0.0744 0.0625 0.0726 52,500 -0.00(-3.39%)
Jun 19, 2018 0.0730 0.0753 0.0728 0.0751 67,000 -0.00(-5.23%)
Jun 18, 2018 0.0783 0.0808 0.0700 0.0793 260,000 -0.01(-8.96%)
Jun 15, 2018 0.0871 0.0829 0.0871 110,000 +0.00(+5.08%)
Jun 14, 2018 0.0850 0.0853 0.0720 0.0829 358,572 -0.01(-6.44%)
Jun 13, 2018 0.0904 0.0923 0.0816 0.0886 277,641 -0.00(-3.80%)
Jun 12, 2018 0.0886 0.0921 0.0858 0.0921 635,000 -0.00(-1.60%)
Jun 11, 2018 0.0856 0.0936 0.0856 0.0936 13,083 -0.00(-2.19%)
Jun 08, 2018 0.0854 0.0957 0.0854 0.0957 50,500 +0.00(+1.05%)
Jun 07, 2018 0.0958 0.0958 0.0947 0.0947 39,300 -0.00(-0.32%)
Jun 06, 2018 0.0854 0.0994 0.0854 0.0950 753,835 +0.00(+0.00%)
Jun 05, 2018 0.0855 0.0990 0.0855 0.0950 60,000 +0.00(+1.06%)
Jun 04, 2018 0.0871 0.1008 0.0871 0.0940 22,002 -0.00(-3.98%)
Jun 01, 2018 0.0868 0.0979 0.0868 0.0979 72,380 +0.00(+4.15%)
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%)
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.