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

Nextsource Materials (OP: NSRCF )

0.5294 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 25, 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 31, 2020 0.0200 0.0269 0.0181 0.0269 83,700 +0.00(+14.96%)
Mar 27, 2020 0.0234 0.0234 0.0234 0 +0.00(+3.54%)
Mar 26, 2020 0.0191 0.0226 0.0191 0.0226 38,000 +0.00(+18.32%)
Mar 24, 2020 0.0191 0.0191 0.0191 0 +0.00(+0.00%)
Mar 23, 2020 0.0191 0.0191 0.0166 0.0191 17,500 +0.00(+5.52%)
Mar 20, 2020 0.0192 0.0226 0.0160 0.0181 58,800 -0.00(-16.20%)
Mar 19, 2020 0.0189 0.0216 0.0158 0.0216 101,001 +0.00(+18.03%)
Mar 18, 2020 0.0200 0.0200 0.0178 0.0183 201,100 +0.00(+0.55%)
Mar 17, 2020 0.0193 0.0193 0.0177 0.0182 155,706 -0.00(-18.75%)
Mar 16, 2020 0.0235 0.0270 0.0200 0.0224 301,855 -0.00(-15.15%)
Mar 13, 2020 0.0201 0.0311 0.0201 0.0264 77,000 -0.00(-8.97%)
Mar 12, 2020 0.0240 0.0290 0.0240 0.0290 12,000 +0.00(+9.85%)
Mar 11, 2020 0.0250 0.0264 0.0250 0.0264 80,000 -0.00(-12.29%)
Mar 10, 2020 0.0270 0.0301 0.0240 0.0301 260,079 +0.00(+7.50%)
Mar 09, 2020 0.0161 0.0357 0.0161 0.0280 417,175 -0.01(-22.22%)
Mar 05, 2020 0.0360 0.0360 0.0360 0 -0.00(-0.55%)
Mar 04, 2020 0.0335 0.0362 0.0335 0.0362 21,000 +0.00(+2.55%)
Mar 02, 2020 0.0353 0.0353 0.0353 0 +0.00(+13.50%)
Feb 28, 2020 0.0320 0.0350 0.0310 0.0311 164,200 -0.01(-22.25%)
Feb 27, 2020 0.0351 0.0400 0.0350 0.0400 44,610 +0.00(+11.11%)
Feb 26, 2020 0.0351 0.0377 0.0350 0.0360 52,400 -0.00(-11.11%)
Feb 25, 2020 0.0350 0.0405 0.0350 0.0405 28,750 +0.00(+3.85%)
Feb 24, 2020 0.0390 0.0400 0.0390 0.0390 133,450 -0.00(-2.50%)
Feb 21, 2020 0.0350 0.0400 0.0350 0.0400 8,100 -0.00(-5.88%)
Feb 20, 2020 0.0248 0.0425 0.0248 0.0425 101,700 +0.01(+18.06%)
Feb 19, 2020 0.0360 0.0360 0.0360 0.0360 5,500 +0.00(+2.86%)
Feb 18, 2020 0.0349 0.0375 0.0349 0.0350 30,500 -0.00(-3.05%)
Feb 13, 2020 0.0361 0.0361 0.0361 0 +0.00(+1.12%)
Feb 12, 2020 0.0357 0.0357 0.0357 0.0357 3,000 +0.00(+0.00%)
Feb 11, 2020 0.0357 0.0400 0.0313 0.0357 46,325 +0.00(+2.00%)
Feb 07, 2020 0.0350 0.0350 0.0350 0 -0.00(-6.67%)
Feb 06, 2020 0.0375 0.0390 0.0350 0.0375 53,400 +0.00(+0.81%)
Feb 05, 2020 0.0390 0.0390 0.0350 0.0372 25,000 +0.00(+1.36%)
Feb 04, 2020 0.0350 0.0367 0.0310 0.0367 206,844 -0.00(-2.91%)
Feb 03, 2020 0.0357 0.0378 0.0314 0.0378 11,650 -0.00(-0.53%)
Jan 30, 2020 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 29, 2020 0.0414 0.0414 0.0380 0.0380 5,250 -0.00(-5.00%)
Jan 28, 2020 0.0400 0.0400 0.0380 0.0400 56,250 +0.00(+6.38%)
Jan 27, 2020 0.0352 0.0379 0.0352 0.0376 26,433 +0.00(+0.00%)
Jan 24, 2020 0.0354 0.0376 0.0353 0.0376 25,000 -0.00(-3.59%)
Jan 23, 2020 0.0354 0.0398 0.0354 0.0390 18,045 -0.00(-2.50%)
Jan 22, 2020 0.0360 0.0400 0.0360 0.0400 7,500 +0.00(+5.82%)
Jan 21, 2020 0.0367 0.0378 0.0334 0.0378 9,700 -0.00(-1.31%)
Jan 17, 2020 0.0351 0.0383 0.0351 0.0383 17,500 +0.00(+6.39%)
Jan 16, 2020 0.0340 0.0378 0.0340 0.0360 35,500 +0.00(+2.86%)
Jan 15, 2020 0.0321 0.0360 0.0320 0.0350 69,900 -0.00(-7.16%)
Jan 14, 2020 0.0320 0.0382 0.0320 0.0377 35,586 -0.00(-5.51%)
Jan 13, 2020 0.0203 0.0399 0.0203 0.0399 738,200 +0.00(+2.05%)
Jan 09, 2020 0.0391 0.0391 0.0391 0 +0.00(+0.51%)
Jan 08, 2020 0.0394 0.0394 0.0155 0.0389 22,100 +0.00(+5.14%)
Jan 07, 2020 0.0358 0.0370 0.0325 0.0370 500 +0.00(+8.82%)
Jan 06, 2020 0.0155 0.0394 0.0155 0.0340 78,209 -0.00(-3.95%)
Jan 03, 2020 0.0358 0.0358 0.0340 0.0354 10,000 -0.00(-3.28%)
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.