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 (%)
Sep 30, 2020 0.0315 0.0315 0.0278 0.0278 1,500 +0.00(+1.09%)
Sep 29, 2020 0.0300 0.0300 0.0258 0.0275 34,001 +0.00(+2.61%)
Sep 28, 2020 0.0315 0.0315 0.0215 0.0268 9,600 -0.00(-0.74%)
Sep 24, 2020 0.0270 0.0270 0.0270 0 -0.00(-5.59%)
Sep 21, 2020 0.0286 0.0286 0.0286 0 -0.00(-4.67%)
Sep 18, 2020 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Sep 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+3.45%)
Sep 15, 2020 0.0290 0.0290 0.0290 0.0290 12,100 -0.00(-0.68%)
Sep 14, 2020 0.0300 0.0300 0.0270 0.0292 38,250 +0.00(+6.96%)
Sep 11, 2020 0.0273 0.0273 0.0273 0.0273 9,900 -0.00(-9.00%)
Sep 09, 2020 0.0300 0.0300 0.0300 0 -0.00(-3.54%)
Sep 08, 2020 0.0230 0.0311 0.0220 0.0311 327,000 +0.00(+6.87%)
Sep 04, 2020 0.0300 0.0303 0.0250 0.0291 86,100 -0.00(-3.00%)
Sep 03, 2020 0.0310 0.0310 0.0300 0.0300 84,680 +0.00(+0.00%)
Sep 02, 2020 0.0271 0.0300 0.0271 0.0300 25,600 +0.00(+7.14%)
Sep 01, 2020 0.0280 0.0280 0.0280 0.0280 12,996 -0.00(-6.67%)
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%)
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.