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

Nextsource Materials (OP: NSRCF )

0.5072 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 24, 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 (%)
May 31, 2019 0.0720 0.0754 0.0695 0.0695 160,000 -0.00(-1.56%)
May 30, 2019 0.0757 0.0760 0.0654 0.0706 203,406 -0.00(-5.87%)
May 29, 2019 0.0642 0.0750 0.0642 0.0750 73,500 +0.00(+2.74%)
May 28, 2019 0.0600 0.0730 0.0600 0.0730 4,500 -0.00(-3.69%)
May 24, 2019 0.0600 0.0758 0.0600 0.0758 138,000 +0.00(+5.87%)
May 23, 2019 0.0700 0.0716 0.0700 0.0716 56,000 -0.00(-3.11%)
May 22, 2019 0.0694 0.0740 0.0675 0.0739 14,585 +0.00(+5.12%)
May 21, 2019 0.0666 0.0732 0.0622 0.0703 299,305 -0.00(-0.99%)
May 20, 2019 0.0646 0.0710 0.0551 0.0710 25,000 +0.00(+3.65%)
May 17, 2019 0.0683 0.0686 0.0656 0.0685 135,000 -0.01(-7.06%)
May 16, 2019 0.0737 0.0737 0.0737 0.0737 210 +0.00(+1.10%)
May 15, 2019 0.0729 0.0729 0.0729 0.0729 140 +0.00(+1.96%)
May 14, 2019 0.0626 0.0715 0.0620 0.0715 6,495 +0.00(+1.42%)
May 13, 2019 0.0770 0.0770 0.0649 0.0705 91,090 -0.00(-4.34%)
May 10, 2019 0.0650 0.0737 0.0650 0.0737 5,500 -0.00(-0.67%)
May 09, 2019 0.0736 0.0742 0.0736 0.0742 11,625 +0.00(+6.00%)
May 08, 2019 0.0654 0.0759 0.0654 0.0700 92,650 -0.00(-6.17%)
May 07, 2019 0.0722 0.0746 0.0700 0.0746 22,000 -0.00(-0.13%)
May 06, 2019 0.0722 0.0756 0.0700 0.0747 201,600 -0.00(-6.04%)
May 03, 2019 0.0795 0.0795 0.0795 0.0795 1,000 +0.00(+0.25%)
May 02, 2019 0.0737 0.0793 0.0700 0.0793 30,100 -0.00(-0.75%)
May 01, 2019 0.0730 0.0800 0.0730 0.0799 51,400 +0.00(+3.77%)
Apr 30, 2019 0.0737 0.0789 0.0700 0.0770 126,714 +0.00(+0.00%)
Apr 29, 2019 0.0709 0.0770 0.0709 0.0770 70,970 +0.00(+0.00%)
Apr 26, 2019 0.0770 0.0770 0.0770 0.0770 12,000 +0.00(+1.45%)
Apr 25, 2019 0.0748 0.0759 0.0709 0.0759 105,528 -0.00(-4.77%)
Apr 24, 2019 0.0710 0.0797 0.0710 0.0797 367,210 -0.00(-2.09%)
Apr 23, 2019 0.0850 0.0850 0.0719 0.0814 137,265 -0.00(-2.98%)
Apr 22, 2019 0.0804 0.0839 0.0795 0.0839 127,905 +0.00(+4.88%)
Apr 18, 2019 0.0750 0.0800 0.0750 0.0800 33,800 -0.00(-2.44%)
Apr 17, 2019 0.0820 0.0820 0.0820 0.0820 1,001 -0.00(-2.26%)
Apr 16, 2019 0.0707 0.0839 0.0707 0.0839 15,265 +0.00(+4.74%)
Apr 15, 2019 0.0793 0.0801 0.0780 0.0801 122,790 +0.00(+2.69%)
Apr 12, 2019 0.0700 0.0780 0.0700 0.0780 20,900 -0.00(-1.76%)
Apr 11, 2019 0.0798 0.0798 0.0695 0.0794 94,969 +0.00(+3.12%)
Apr 09, 2019 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Apr 08, 2019 0.0789 0.0789 0.0692 0.0770 30,420 +0.01(+13.91%)
Apr 05, 2019 0.0676 0.0676 0.0676 0.0676 2,000 -0.01(-12.77%)
Apr 04, 2019 0.0775 0.0775 0.0775 0.0775 1,316 +0.00(+1.17%)
Apr 03, 2019 0.0718 0.0766 0.0710 0.0766 16,750 +0.00(+6.69%)
Apr 02, 2019 0.0718 0.0718 0.0718 0.0718 12,150 -0.00(-5.15%)
Mar 29, 2019 0.0757 0.0757 0.0757 0 -0.00(-3.20%)
Mar 28, 2019 0.0782 0.0782 0.0710 0.0782 43,982 -0.00(-2.13%)
Mar 27, 2019 0.0782 0.0799 0.0782 0.0799 16,100 +0.00(+1.01%)
Mar 26, 2019 0.0657 0.0799 0.0657 0.0791 9,565 +0.00(+6.32%)
Mar 25, 2019 0.0656 0.0799 0.0656 0.0744 36,320 -0.01(-11.00%)
Mar 22, 2019 0.0836 0.0836 0.0809 0.0836 200 +0.00(+4.50%)
Mar 21, 2019 0.0760 0.0800 0.0740 0.0800 251,505 -0.00(-4.65%)
Mar 20, 2019 0.0760 0.0839 0.0755 0.0839 25,500 +0.00(+1.21%)
Mar 19, 2019 0.0755 0.0829 0.0750 0.0829 9,900 +0.00(+1.10%)
Mar 18, 2019 0.0820 0.0820 0.0820 0.0820 6,000 +0.00(+0.00%)
Mar 15, 2019 0.0820 0.0820 0.0750 0.0820 154,100 +0.00(+1.11%)
Mar 14, 2019 0.0700 0.0811 0.0700 0.0811 51,930 -0.00(-0.98%)
Mar 13, 2019 0.0731 0.0856 0.0731 0.0819 40,075 -0.00(-0.49%)
Mar 12, 2019 0.0742 0.0859 0.0730 0.0823 21,050 +0.00(+4.18%)
Mar 11, 2019 0.0800 0.0800 0.0750 0.0790 2,830,568 -0.00(-0.50%)
Mar 08, 2019 0.0853 0.0939 0.0760 0.0794 84,500 -0.01(-14.35%)
Mar 07, 2019 0.0863 0.0927 0.0856 0.0927 40,005 +0.01(+14.30%)
Mar 06, 2019 0.0850 0.0947 0.0811 0.0811 65,000 -0.02(-16.31%)
Mar 05, 2019 0.0735 0.0969 0.0735 0.0969 12,095 +0.00(+1.15%)
Mar 04, 2019 0.0850 0.0980 0.0848 0.0958 163,166 -0.00(-1.24%)
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.