Indicators

Nextsource Materials (OP: NSRCF )

0.5086 -0.0094 (-1.81%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.