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

Nextsource Materials (OP: NSRCF )

0.4826 +0.0008 (+0.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 3, 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, 2021 2.040 2.240 1.980 2.240 26,677 +0.17(+8.21%)
Sep 29, 2021 2.200 2.200 2.070 2.070 15,157 -0.10(-4.83%)
Sep 28, 2021 2.400 2.400 2.175 2.175 27,807 -0.23(-9.38%)
Sep 27, 2021 2.260 2.465 2.220 2.400 52,646 +0.29(+13.74%)
Sep 24, 2021 2.000 2.150 1.821 2.110 18,613 +0.25(+13.28%)
Sep 23, 2021 1.690 1.880 1.690 1.863 4,566 +0.11(+6.40%)
Sep 22, 2021 1.700 1.762 1.680 1.750 8,814 +0.07(+3.97%)
Sep 21, 2021 1.560 1.700 1.540 1.684 41,085 +0.21(+14.45%)
Sep 20, 2021 1.480 1.600 1.380 1.471 40,952 -0.08(-5.10%)
Sep 17, 2021 1.500 1.710 1.500 1.550 33,343 -0.07(-4.32%)
Sep 16, 2021 1.745 1.745 1.572 1.620 56,880 -0.09(-5.32%)
Sep 15, 2021 1.810 1.810 1.680 1.711 19,554 -0.07(-3.84%)
Sep 14, 2021 1.801 1.801 1.779 1.779 1,999 -0.03(-1.83%)
Sep 13, 2021 1.730 1.812 1.730 1.812 10,441 +0.08(+4.71%)
Sep 10, 2021 1.810 1.810 1.731 1.731 10,596 -0.09(-4.89%)
Sep 09, 2021 1.800 1.820 1.790 1.820 20,402 +0.01(+0.55%)
Sep 08, 2021 1.730 1.810 1.730 1.810 8,177 +0.08(+4.62%)
Sep 07, 2021 1.835 1.960 1.730 1.730 14,400 -0.14(-7.49%)
Sep 03, 2021 1.896 1.896 1.870 1.870 1,326 +0.01(+0.54%)
Sep 02, 2021 1.905 1.950 1.860 1.860 6,795 -0.04(-2.11%)
Sep 01, 2021 1.899 1.980 1.870 1.900 3,235 -0.10(-5.00%)
Aug 31, 2021 2.000 2.005 1.841 2.000 6,847 +0.08(+4.36%)
Aug 30, 2021 1.900 1.930 1.850 1.917 41,502 -0.01(-0.70%)
Aug 27, 2021 1.930 1.930 1.930 1.930 126 -0.01(-0.26%)
Aug 26, 2021 1.925 1.980 1.920 1.935 4,433 -0.04(-2.27%)
Aug 25, 2021 2.005 2.010 1.980 1.980 32,640 -0.02(-1.20%)
Aug 24, 2021 2.010 2.010 2.000 2.004 22,843 -0.03(-1.28%)
Aug 23, 2021 2.070 2.070 2.000 2.030 2,344 +0.01(+0.50%)
Aug 20, 2021 2.060 2.060 1.998 2.020 11,781 -0.04(-1.99%)
Aug 19, 2021 2.045 2.061 2.045 2.061 4,587 -0.08(-3.69%)
Aug 18, 2021 2.170 2.170 2.090 2.140 11,660 -0.01(-0.47%)
Aug 17, 2021 2.140 2.212 2.130 2.150 4,458 +0.01(+0.47%)
Aug 16, 2021 1.850 2.140 1.850 2.140 17,779 +0.21(+10.88%)
Aug 13, 2021 1.895 2.040 1.895 1.930 18,895 +0.03(+1.58%)
Aug 12, 2021 1.800 1.920 1.800 1.900 6,620 +0.09(+5.21%)
Aug 11, 2021 1.770 1.806 1.770 1.806 2,292 +0.03(+1.45%)
Aug 10, 2021 1.820 1.820 1.750 1.780 5,995 +0.00(+0.01%)
Aug 09, 2021 1.750 1.870 1.750 1.780 28,743 +0.00(+0.03%)
Aug 06, 2021 1.760 1.815 1.751 1.779 5,368 +0.02(+1.10%)
Aug 05, 2021 1.736 1.760 1.720 1.760 9,220 +0.02(+1.15%)
Aug 04, 2021 1.750 1.770 1.705 1.740 14,606 -0.07(-3.87%)
Aug 03, 2021 1.810 1.820 1.775 1.810 22,603 -0.07(-3.72%)
Aug 02, 2021 1.720 1.880 1.720 1.880 1,376 +0.01(+0.50%)
Jul 30, 2021 1.740 2.160 1.740 1.871 4,091 +0.02(+0.84%)
Jul 29, 2021 1.870 1.920 1.850 1.855 2,791 +0.01(+0.82%)
Jul 28, 2021 1.846 1.849 1.830 1.840 1,749 +0.00(+0.00%)
Jul 27, 2021 1.919 1.919 1.840 1.840 1,327 -0.11(-5.64%)
Jul 26, 2021 1.940 1.970 1.940 1.950 4,697 +0.02(+1.09%)
Jul 23, 2021 2.020 2.020 1.917 1.929 7,878 -0.03(-1.71%)
Jul 22, 2021 1.920 2.043 1.872 1.962 17,103 -0.05(-2.36%)
Jul 21, 2021 1.800 2.020 1.800 2.010 10,406 +0.21(+11.66%)
Jul 20, 2021 1.740 1.800 1.720 1.800 28,275 +0.05(+2.86%)
Jul 19, 2021 1.840 1.850 1.740 1.750 38,248 -0.14(-7.44%)
Jul 16, 2021 1.984 1.984 1.870 1.891 20,321 -0.09(-4.52%)
Jul 15, 2021 2.040 2.040 1.960 1.980 31,917 -0.08(-3.88%)
Jul 14, 2021 2.130 2.130 2.040 2.060 24,789 -0.10(-4.63%)
Jul 13, 2021 2.200 2.200 2.110 2.160 28,715 -0.12(-5.26%)
Jul 12, 2021 2.180 2.287 2.055 2.280 5,025 -0.04(-1.72%)
Jul 09, 2021 1.920 2.350 1.840 2.320 81,733 +0.41(+21.50%)
Jul 08, 2021 1.920 2.090 1.890 1.909 40,541 -0.08(-4.05%)
Jul 07, 2021 2.040 2.040 1.930 1.990 95,851 +0.01(+0.51%)
Jul 06, 2021 2.141 2.150 1.980 1.980 85,009 -0.19(-8.76%)
Jul 02, 2021 2.130 2.210 2.130 2.170 42,282 -0.03(-1.36%)
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.