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

Nextsource Materials (OP: NSRCF )

0.5752 +0.0272 (+4.96%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
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.