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

Nextsource Materials (OP: NSRCF )

0.4600 -0.0226 (-4.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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, 2020 0.0300 0.0300 0.0258 0.0300 44,200 -0.00(-6.25%)
Aug 28, 2020 0.0320 0.0320 0.0320 0.0320 500 -0.00(-0.62%)
Aug 27, 2020 0.0322 0.0322 0.0322 0.0322 3,000 +0.00(+5.92%)
Aug 26, 2020 0.0217 0.0322 0.0217 0.0304 43,246 -0.00(-5.00%)
Aug 25, 2020 0.0251 0.0320 0.0251 0.0320 15,200 +0.00(+16.36%)
Aug 24, 2020 0.0320 0.0320 0.0270 0.0275 281,428 -0.00(-14.86%)
Aug 20, 2020 0.0323 0.0323 0.0323 0 +0.00(+0.00%)
Aug 19, 2020 0.0297 0.0323 0.0297 0.0323 2,900 +0.00(+3.53%)
Aug 17, 2020 0.0312 0.0312 0.0312 0 +0.00(+0.32%)
Aug 14, 2020 0.0300 0.0311 0.0275 0.0311 869,100 +0.00(+3.67%)
Aug 13, 2020 0.0310 0.0310 0.0300 0.0300 57,000 +0.00(+0.00%)
Aug 12, 2020 0.0275 0.0320 0.0275 0.0300 382,801 +0.00(+0.00%)
Aug 11, 2020 0.0260 0.0300 0.0260 0.0300 160,500 +0.00(+3.45%)
Aug 10, 2020 0.0290 0.0320 0.0261 0.0290 71,700 -0.00(-9.37%)
Aug 07, 2020 0.0320 0.0320 0.0320 0.0320 62,000 +0.00(+0.00%)
Aug 06, 2020 0.0320 0.0320 0.0320 0.0320 30,000 +0.00(+1.91%)
Aug 05, 2020 0.0168 0.0314 0.0168 0.0314 27,000 +0.00(+2.95%)
Aug 04, 2020 0.0295 0.0310 0.0295 0.0305 425,050 +0.00(+1.67%)
Aug 03, 2020 0.0300 0.0300 0.0300 0.0300 63,435 -0.00(-2.28%)
Jul 31, 2020 0.0250 0.0307 0.0250 0.0307 70,500 +0.00(+2.68%)
Jul 30, 2020 0.0300 0.0307 0.0299 0.0299 651,019 -0.00(-0.33%)
Jul 29, 2020 0.0251 0.0300 0.0251 0.0300 423,333 +0.00(+7.14%)
Jul 28, 2020 0.0288 0.0300 0.0280 0.0280 169,000 -0.00(-6.67%)
Jul 27, 2020 0.0288 0.0300 0.0288 0.0300 61,027 +0.00(+1.35%)
Jul 24, 2020 0.0296 0.0296 0.0296 0.0296 9,500 -0.00(-1.33%)
Jul 23, 2020 0.0300 0.0300 0.0300 0.0300 20,500 -0.00(-2.91%)
Jul 22, 2020 0.0309 0.0318 0.0309 0.0309 31,000 +0.00(+0.32%)
Jul 21, 2020 0.0283 0.0322 0.0256 0.0308 230,838 -0.00(-3.14%)
Jul 20, 2020 0.0318 0.0318 0.0318 0.0318 4,501 -0.00(-6.74%)
Jul 17, 2020 0.0286 0.0341 0.0286 0.0341 79,000 +0.00(+0.00%)
Jul 16, 2020 0.0358 0.0358 0.0323 0.0341 13,720 +0.00(+10.00%)
Jul 14, 2020 0.0310 0.0310 0.0310 0 -0.00(-1.27%)
Jul 13, 2020 0.0270 0.0314 0.0265 0.0314 370,319 +0.00(+4.32%)
Jul 10, 2020 0.0301 0.0301 0.0301 0.0301 10,000 +0.00(+0.00%)
Jul 09, 2020 0.0301 0.0301 0.0301 0.0301 29,000 +0.00(+0.00%)
Jul 08, 2020 0.0247 0.0318 0.0247 0.0301 186,369 -0.00(-4.75%)
Jul 07, 2020 0.0300 0.0316 0.0293 0.0316 70,000 +0.00(+3.61%)
Jul 06, 2020 0.0260 0.0319 0.0260 0.0305 14,500 -0.00(-4.09%)
Jul 02, 2020 0.0318 0.0318 0.0318 0.0318 33,000 -0.01(-16.32%)
Jul 01, 2020 0.0380 0.0380 0.0380 0.0380 10,000 +0.01(+26.67%)
Jun 30, 2020 0.0280 0.0300 0.0270 0.0300 54,000 +0.00(+0.00%)
Jun 29, 2020 0.0260 0.0300 0.0260 0.0300 203,690 +0.00(+1.69%)
Jun 26, 2020 0.0272 0.0295 0.0263 0.0295 69,300 -0.00(-1.67%)
Jun 24, 2020 0.0300 0.0300 0.0300 0 -0.00(-3.54%)
Jun 23, 2020 0.0310 0.0311 0.0300 0.0311 242,550 +0.00(+0.32%)
Jun 22, 2020 0.0300 0.0310 0.0300 0.0310 4,500 +0.00(+0.32%)
Jun 19, 2020 0.0309 0.0309 0.0309 0.0309 5,000 -0.00(-0.32%)
Jun 18, 2020 0.0309 0.0310 0.0300 0.0310 25,750 +0.00(+0.00%)
Jun 17, 2020 0.0319 0.0319 0.0295 0.0310 65,500 -0.00(-6.63%)
Jun 16, 2020 0.0310 0.0332 0.0270 0.0332 130,000 +0.00(+5.06%)
Jun 15, 2020 0.0316 0.0316 0.0293 0.0316 22,750 -0.00(-0.32%)
Jun 12, 2020 0.0300 0.0341 0.0270 0.0317 439,900 +0.00(+0.00%)
Jun 11, 2020 0.0296 0.0319 0.0270 0.0317 61,250 +0.00(+2.59%)
Jun 10, 2020 0.0271 0.0309 0.0271 0.0309 3,000 -0.00(-0.64%)
Jun 09, 2020 0.0311 0.0311 0.0311 0.0311 16,300 +0.00(+7.24%)
Jun 08, 2020 0.0300 0.0362 0.0275 0.0290 179,000 -0.00(-3.33%)
Jun 05, 2020 0.0260 0.0300 0.0260 0.0300 60,000 -0.00(-2.28%)
Jun 04, 2020 0.0300 0.0307 0.0251 0.0307 83,500 +0.00(+2.33%)
Jun 03, 2020 0.0275 0.0310 0.0275 0.0300 389,946 +0.00(+0.00%)
Jun 02, 2020 0.0276 0.0300 0.0270 0.0300 30,000 +0.00(+1.01%)
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.