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 (%)
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%)
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.