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

Nextsource Materials (OP: NSRCF )

0.4951 -0.0174 (-3.40%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 8, 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 (%)
Jul 30, 2021 1.740 2.160 1.740 1.871 4,091 +0.02(+0.84%)
Jul 29, 2021 1.870 1.920 1.850 1.855 2,791 +0.01(+0.82%)
Jul 28, 2021 1.846 1.849 1.830 1.840 1,749 +0.00(+0.00%)
Jul 27, 2021 1.919 1.919 1.840 1.840 1,327 -0.11(-5.64%)
Jul 26, 2021 1.940 1.970 1.940 1.950 4,697 +0.02(+1.09%)
Jul 23, 2021 2.020 2.020 1.917 1.929 7,878 -0.03(-1.71%)
Jul 22, 2021 1.920 2.043 1.872 1.962 17,103 -0.05(-2.36%)
Jul 21, 2021 1.800 2.020 1.800 2.010 10,406 +0.21(+11.66%)
Jul 20, 2021 1.740 1.800 1.720 1.800 28,275 +0.05(+2.86%)
Jul 19, 2021 1.840 1.850 1.740 1.750 38,248 -0.14(-7.44%)
Jul 16, 2021 1.984 1.984 1.870 1.891 20,321 -0.09(-4.52%)
Jul 15, 2021 2.040 2.040 1.960 1.980 31,917 -0.08(-3.88%)
Jul 14, 2021 2.130 2.130 2.040 2.060 24,789 -0.10(-4.63%)
Jul 13, 2021 2.200 2.200 2.110 2.160 28,715 -0.12(-5.26%)
Jul 12, 2021 2.180 2.287 2.055 2.280 5,025 -0.04(-1.72%)
Jul 09, 2021 1.920 2.350 1.840 2.320 81,733 +0.41(+21.50%)
Jul 08, 2021 1.920 2.090 1.890 1.909 40,541 -0.08(-4.05%)
Jul 07, 2021 2.040 2.040 1.930 1.990 95,851 +0.01(+0.51%)
Jul 06, 2021 2.141 2.150 1.980 1.980 85,009 -0.19(-8.76%)
Jul 02, 2021 2.130 2.210 2.130 2.170 42,282 -0.03(-1.36%)
Jul 01, 2021 2.122 2.200 2.122 2.200 558 +0.08(+3.77%)
Jun 30, 2021 2.098 2.190 2.080 2.120 6,305 -0.01(-0.47%)
Jun 29, 2021 2.150 2.210 2.130 2.130 6,429 -0.08(-3.84%)
Jun 28, 2021 2.480 2.480 2.215 2.215 1,731 -0.12(-5.34%)
Jun 25, 2021 2.260 2.380 2.189 2.340 26,978 +0.11(+4.93%)
Jun 24, 2021 2.150 2.367 2.150 2.230 12,605 -0.03(-1.33%)
Jun 23, 2021 2.080 2.273 2.080 2.260 37,463 +0.21(+10.22%)
Jun 22, 2021 2.050 2.090 2.040 2.050 30,301 +1.74(+564.85%)
May 24, 2021 0.3084 0.3084 0.3084 0 +0.03(+10.94%)
May 21, 2021 0.2828 0.2829 0.2700 0.2780 115,176 +0.00(+0.36%)
May 20, 2021 0.2790 0.2790 0.2727 0.2770 274,703 -0.00(-0.79%)
May 19, 2021 0.2785 0.2915 0.2679 0.2792 145,061 -0.00(-1.27%)
May 18, 2021 0.2715 0.2911 0.2715 0.2828 140,863 +0.00(+1.14%)
May 17, 2021 0.2843 0.2927 0.2729 0.2796 187,196 -0.01(-4.21%)
May 14, 2021 0.2862 0.2937 0.2855 0.2919 86,020 +0.01(+2.13%)
May 13, 2021 0.2545 0.2933 0.2545 0.2858 92,999 +0.00(+1.60%)
May 12, 2021 0.2907 0.2907 0.2802 0.2813 85,246 -0.01(-2.97%)
May 11, 2021 0.2803 0.2942 0.2803 0.2899 318,825 -0.00(-0.03%)
May 10, 2021 0.3140 0.3140 0.2882 0.2900 275,415 +0.00(+0.45%)
May 07, 2021 0.3070 0.3070 0.2782 0.2887 292,927 +0.01(+3.77%)
May 06, 2021 0.2625 0.2912 0.2625 0.2782 473,939 +0.01(+3.73%)
May 05, 2021 0.2723 0.2739 0.2650 0.2682 361,257 -0.00(-1.65%)
May 04, 2021 0.2750 0.2899 0.2677 0.2727 309,141 -0.01(-5.05%)
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.