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

Nextsource Materials (OP: NSRCF )

0.5500 +0.0084 (+1.55%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 16, 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 (%)
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%)
Mar 01, 2019 0.0971 0.0979 0.0930 0.0970 40,800 -0.00(-0.82%)
Feb 28, 2019 0.0979 0.0979 0.0930 0.0978 99,343 -0.00(-2.10%)
Feb 27, 2019 0.0989 0.0999 0.0863 0.0999 39,834 +0.00(+0.91%)
Feb 26, 2019 0.0878 0.0999 0.0878 0.0990 28,650 -0.00(-1.98%)
Feb 25, 2019 0.1000 0.1020 0.0910 0.1010 249,990 -0.00(-0.69%)
Feb 22, 2019 0.0988 0.1018 0.0960 0.1017 175,300 +0.00(+0.10%)
Feb 21, 2019 0.1060 0.1060 0.0951 0.1016 158,100 +0.00(+1.60%)
Feb 20, 2019 0.1000 0.1017 0.0970 0.1000 166,148 -0.00(-4.67%)
Feb 19, 2019 0.1090 0.1092 0.1000 0.1049 217,660 +0.00(+1.35%)
Feb 15, 2019 0.1100 0.1220 0.0976 0.1035 1,064,000 +0.02(+24.85%)
Feb 14, 2019 0.0840 0.0840 0.0809 0.0829 18,539 -0.01(-7.79%)
Feb 13, 2019 0.0865 0.0899 0.0865 0.0899 18,166 +0.00(+2.74%)
Feb 12, 2019 0.0821 0.0898 0.0821 0.0875 34,760 -0.00(-2.99%)
Feb 11, 2019 0.0908 0.0908 0.0829 0.0902 34,039 +0.00(+0.33%)
Feb 07, 2019 0.0899 0.0899 0.0899 0 -0.00(-4.87%)
Feb 06, 2019 0.0945 0.0945 0.0945 0.0945 12,000 +0.00(+2.27%)
Feb 05, 2019 0.0900 0.0924 0.0867 0.0924 76,072 +0.00(+5.72%)
Feb 04, 2019 0.0840 0.0891 0.0840 0.0874 158,145 +0.00(+4.05%)
Feb 01, 2019 0.0840 0.0840 0.0810 0.0840 4,200 +0.00(+0.00%)
Jan 31, 2019 0.0840 0.0840 0.0810 0.0840 247,468 +0.00(+0.00%)
Jan 30, 2019 0.0810 0.0840 0.0798 0.0840 82,000 +0.00(+0.00%)
Jan 29, 2019 0.0800 0.0840 0.0800 0.0840 27,900 +0.00(+0.00%)
Jan 28, 2019 0.0767 0.0840 0.0767 0.0840 101,000 +0.00(+0.00%)
Jan 25, 2019 0.0840 0.0840 0.0770 0.0840 24,500 +0.00(+0.00%)
Jan 24, 2019 0.0761 0.0840 0.0761 0.0840 7,600 +0.00(+1.08%)
Jan 23, 2019 0.0812 0.0831 0.0812 0.0831 3,000 -0.00(-1.07%)
Jan 22, 2019 0.0779 0.0840 0.0779 0.0840 65,375 +0.00(+2.56%)
Jan 18, 2019 0.0820 0.0820 0.0819 0.0819 91,600 +0.00(+1.11%)
Jan 17, 2019 0.0783 0.0840 0.0783 0.0810 262,555 +0.00(+3.98%)
Jan 16, 2019 0.0848 0.0848 0.0779 0.0779 18,166 +0.00(+6.71%)
Jan 15, 2019 0.0689 0.0838 0.0689 0.0730 260,500 +0.01(+10.61%)
Jan 14, 2019 0.0655 0.0660 0.0600 0.0660 13,050 -0.00(-5.04%)
Jan 11, 2019 0.0730 0.0730 0.0660 0.0695 37,500 +0.00(+1.61%)
Jan 10, 2019 0.0558 0.0729 0.0558 0.0684 215,629 -0.00(-0.15%)
Jan 09, 2019 0.0668 0.0725 0.0611 0.0685 70,500 +0.00(+1.18%)
Jan 07, 2019 0.0677 0.0677 0.0677 0 +0.01(+14.75%)
Jan 04, 2019 0.0600 0.0659 0.0587 0.0590 444,200 -0.01(-14.86%)
Jan 03, 2019 0.0661 0.0693 0.0661 0.0693 4,000 +0.00(+2.67%)
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.