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 (%)
Apr 30, 2018 0.0890 0.0949 0.0890 0.0949 278,900 +0.01(+9.08%)
Apr 27, 2018 0.0828 0.0875 0.0828 0.0870 634,950 +0.01(+7.41%)
Apr 26, 2018 0.0780 0.0810 0.0750 0.0810 554,406 -0.00(-2.88%)
Apr 25, 2018 0.0815 0.0850 0.0800 0.0834 84,400 -0.00(-1.88%)
Apr 24, 2018 0.0850 0.0898 0.0800 0.0850 119,500 -0.01(-6.28%)
Apr 23, 2018 0.0924 0.0925 0.0850 0.0907 52,500 -0.00(-1.87%)
Apr 20, 2018 0.0890 0.0924 0.0850 0.0924 167,263 +0.00(+0.00%)
Apr 19, 2018 0.0982 0.0988 0.0924 0.0924 20,006 -0.00(-3.52%)
Apr 18, 2018 0.0930 0.0960 0.0851 0.0958 85,000 +0.00(+3.64%)
Apr 17, 2018 0.0850 0.0925 0.0850 0.0924 87,644 -0.00(-2.44%)
Apr 16, 2018 0.0949 0.0949 0.0900 0.0948 240,000 +0.00(+1.88%)
Apr 13, 2018 0.0930 0.0975 0.0930 0.0930 19,500 -0.00(-4.47%)
Apr 12, 2018 0.0974 0.0974 0.0900 0.0974 220,925 +0.00(+0.37%)
Apr 11, 2018 0.0904 0.0997 0.0904 0.0970 166,000 -0.00(-2.81%)
Apr 10, 2018 0.0998 0.1000 0.0905 0.0998 158,000 +0.00(+1.94%)
Apr 09, 2018 0.0914 0.0982 0.0903 0.0979 179,298 -0.00(-2.10%)
Apr 06, 2018 0.0870 0.1000 0.0870 0.1000 31,400 +0.00(+4.02%)
Apr 05, 2018 0.0900 0.0961 0.0900 0.0961 70,000 -0.00(-1.90%)
Apr 04, 2018 0.0985 0.0987 0.0878 0.0980 132,600 -0.00(-0.81%)
Apr 03, 2018 0.0850 0.0988 0.0850 0.0988 35,500 +0.00(+0.92%)
Apr 02, 2018 0.0965 0.0983 0.0940 0.0979 215,700 -0.00(-0.41%)
Mar 29, 2018 0.0983 0.0983 0.0983 0 +0.00(+2.29%)
Mar 28, 2018 0.0931 0.0969 0.0879 0.0961 60,500 -0.00(-1.03%)
Mar 27, 2018 0.1009 0.1009 0.0900 0.0971 255,000 -0.00(-1.22%)
Mar 26, 2018 0.0980 0.0983 0.0900 0.0983 26,175 +0.00(+0.00%)
Mar 23, 2018 0.1000 0.1048 0.0883 0.0983 39,900 -0.01(-7.13%)
Mar 22, 2018 0.1000 0.1059 0.0958 0.1059 269,500 +0.00(+3.78%)
Mar 21, 2018 0.0895 0.1020 0.0852 0.1020 789,190 +0.01(+5.37%)
Mar 20, 2018 0.0900 0.0970 0.0900 0.0968 387,666 +0.00(+1.05%)
Mar 19, 2018 0.0841 0.0958 0.0841 0.0958 27,666 +0.00(+1.04%)
Mar 16, 2018 0.0900 0.0948 0.0900 0.0948 25,500 -0.00(-4.65%)
Mar 15, 2018 0.0750 0.1020 0.0750 0.0994 956,100 -0.00(-0.43%)
Mar 14, 2018 0.1001 0.1001 0.0851 0.0999 16,240 -0.00(-0.25%)
Mar 13, 2018 0.1000 0.1030 0.0870 0.1001 131,500 -0.00(-2.55%)
Mar 12, 2018 0.1030 0.1030 0.0940 0.1027 10,200 -0.00(-2.17%)
Mar 09, 2018 0.1031 0.1062 0.1000 0.1050 120,598 -0.00(-0.38%)
Mar 08, 2018 0.1050 0.1061 0.1015 0.1054 31,100 +0.00(+0.38%)
Mar 07, 2018 0.1050 0.1110 0.1000 0.1050 174,899 -0.00(-2.96%)
Mar 06, 2018 0.1050 0.1082 0.1044 0.1082 202,300 -0.00(-1.06%)
Mar 05, 2018 0.1100 0.1128 0.1050 0.1094 221,900 -0.00(-3.99%)
Mar 02, 2018 0.0850 0.1139 0.0850 0.1139 42,500 +0.00(+3.55%)
Mar 01, 2018 0.1110 0.1150 0.1100 0.1100 134,000 -0.00(-4.26%)
Feb 28, 2018 0.1199 0.1199 0.1100 0.1149 94,268 -0.00(-0.09%)
Feb 27, 2018 0.1053 0.1150 0.1035 0.1150 184,500 -0.01(-5.81%)
Feb 26, 2018 0.1113 0.1221 0.1100 0.1221 28,000 +0.00(+3.47%)
Feb 23, 2018 0.1180 0.1180 0.1180 0.1180 1,750 +0.00(+0.00%)
Feb 22, 2018 0.1300 0.1150 0.1180 149,002 -0.00(-1.17%)
Feb 21, 2018 0.1160 0.1194 0.1156 0.1194 20,000 +0.00(+1.19%)
Feb 20, 2018 0.1188 0.1188 0.1109 0.1180 55,921 +0.00(+1.29%)
Feb 16, 2018 0.1165 0.1165 0.1165 0 -0.00(-0.60%)
Feb 15, 2018 0.1100 0.1249 0.1100 0.1172 242,328 -0.01(-6.09%)
Feb 14, 2018 0.1247 0.1248 0.1198 0.1248 29,750 -0.00(-0.16%)
Feb 13, 2018 0.1300 0.1300 0.1250 0.1250 5,163 +0.00(+1.38%)
Feb 12, 2018 0.1250 0.1270 0.1135 0.1233 149,152 -0.00(-0.62%)
Feb 09, 2018 0.1310 0.1310 0.1050 0.1241 174,444 -0.00(-2.00%)
Feb 08, 2018 0.1230 0.1289 0.1000 0.1266 610,996 +0.00(+3.77%)
Feb 07, 2018 0.1280 0.1280 0.1030 0.1220 250,275 +0.00(+2.34%)
Feb 06, 2018 0.0995 0.1234 0.0968 0.1192 1,531,309 +0.02(+19.21%)
Feb 05, 2018 0.1170 0.1170 0.0897 0.1000 2,720,235 -0.02(-16.60%)
Feb 02, 2018 0.1389 0.1389 0.1103 0.1199 430,850 -0.02(-12.55%)
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.