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

Nextsource Materials (OP: NSRCF )

0.5292 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Nov 30, 2020 0.0431 0.0462 0.0412 0.0460 389,499 +0.00(+1.32%)
Nov 27, 2020 0.0436 0.0454 0.0400 0.0454 27,900 +0.00(+3.18%)
Nov 25, 2020 0.0448 0.0449 0.0440 0.0440 86,000 -0.00(-2.00%)
Nov 24, 2020 0.0448 0.0470 0.0431 0.0449 170,001 -0.00(-3.85%)
Nov 23, 2020 0.0570 0.0570 0.0467 0.0467 438,300 -0.00(-1.68%)
Nov 20, 2020 0.0450 0.0480 0.0450 0.0475 562,200 +0.00(+5.56%)
Nov 19, 2020 0.0430 0.0450 0.0430 0.0450 99,890 +0.00(+0.00%)
Nov 18, 2020 0.0409 0.0454 0.0409 0.0450 1,209,030 +0.00(+0.00%)
Nov 17, 2020 0.0548 0.0548 0.0449 0.0450 1,013,100 -0.00(-8.35%)
Nov 16, 2020 0.0430 0.0538 0.0430 0.0491 147,990 -0.01(-14.31%)
Nov 13, 2020 0.0478 0.0573 0.0478 0.0573 156,600 +0.02(+40.79%)
Nov 12, 2020 0.0403 0.0407 0.0403 0.0407 8,333 +0.00(+0.99%)
Nov 11, 2020 0.0385 0.0420 0.0385 0.0403 145,000 -0.00(-4.05%)
Nov 10, 2020 0.0420 0.0420 0.0420 0.0420 10,000 -0.00(-3.45%)
Nov 09, 2020 0.0400 0.0436 0.0385 0.0435 228,000 +0.00(+11.54%)
Nov 06, 2020 0.0385 0.0390 0.0385 0.0390 47,400 -0.00(-2.26%)
Nov 05, 2020 0.0391 0.0399 0.0385 0.0399 45,000 +0.00(+1.01%)
Nov 04, 2020 0.0350 0.0395 0.0350 0.0395 14,000 -0.00(-6.40%)
Nov 02, 2020 0.0422 0.0422 0.0422 0 +0.00(+10.47%)
Oct 29, 2020 0.0382 0.0382 0.0382 0 -0.00(-2.55%)
Oct 28, 2020 0.0428 0.0428 0.0383 0.0392 80,360 -0.01(-12.89%)
Oct 27, 2020 0.0367 0.0480 0.0367 0.0450 13,600 +0.00(+0.00%)
Oct 26, 2020 0.0405 0.0493 0.0400 0.0450 160,700 -0.00(-6.64%)
Oct 23, 2020 0.0471 0.0482 0.0471 0.0482 4,500 -0.00(-4.55%)
Oct 22, 2020 0.0500 0.0505 0.0442 0.0505 107,926 +0.00(+4.55%)
Oct 21, 2020 0.0402 0.0483 0.0402 0.0483 21,350 +0.00(+0.00%)
Oct 20, 2020 0.0485 0.0490 0.0475 0.0483 91,200 -0.00(-1.23%)
Oct 19, 2020 0.0460 0.0489 0.0460 0.0489 51,000 -0.00(-2.00%)
Oct 16, 2020 0.0437 0.0499 0.0437 0.0499 42,000 +0.00(+0.60%)
Oct 15, 2020 0.0500 0.0501 0.0441 0.0496 140,808 -0.01(-12.83%)
Oct 14, 2020 0.0572 0.0572 0.0536 0.0569 49,151 +0.00(+5.96%)
Oct 13, 2020 0.0700 0.0700 0.0490 0.0537 421,719 -0.02(-28.40%)
Oct 12, 2020 0.0629 0.0750 0.0465 0.0750 244,663 +0.01(+20.97%)
Oct 09, 2020 0.0462 0.0620 0.0462 0.0620 269,100 +0.01(+24.00%)
Oct 08, 2020 0.0418 0.0500 0.0386 0.0500 102,918 +0.01(+11.11%)
Oct 07, 2020 0.0500 0.0500 0.0396 0.0450 3,600 +0.00(+0.00%)
Oct 06, 2020 0.0503 0.0503 0.0401 0.0450 91,351 +0.00(+7.40%)
Oct 05, 2020 0.0463 0.0463 0.0348 0.0419 185,650 +0.00(+3.71%)
Oct 02, 2020 0.0313 0.0450 0.0313 0.0404 523,500 +0.01(+29.90%)
Oct 01, 2020 0.0312 0.0312 0.0311 0.0311 13,600 +0.00(+11.87%)
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%)
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.