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 (%)
Mar 31, 2021 0.2840 0.2840 0.2662 0.2789 130,497 +0.01(+3.45%)
Mar 30, 2021 0.2789 0.2804 0.2644 0.2696 199,725 -0.00(-0.48%)
Mar 29, 2021 0.3020 0.3020 0.2440 0.2709 349,850 -0.00(-1.06%)
Mar 26, 2021 0.2870 0.2870 0.2436 0.2738 67,900 +0.02(+7.88%)
Mar 25, 2021 0.2600 0.2625 0.2400 0.2538 124,150 +0.01(+3.21%)
Mar 24, 2021 0.2730 0.2825 0.2433 0.2459 242,064 -0.02(-7.80%)
Mar 23, 2021 0.3000 0.3000 0.2667 0.2667 106,011 -0.02(-6.06%)
Mar 22, 2021 0.3000 0.3003 0.2835 0.2839 142,510 -0.00(-1.18%)
Mar 19, 2021 0.2990 0.2990 0.2783 0.2873 287,300 +0.02(+8.74%)
Mar 18, 2021 0.3010 0.3010 0.2600 0.2642 94,459 -0.02(-6.44%)
Mar 17, 2021 0.2880 0.2880 0.2485 0.2824 318,445 +0.01(+4.09%)
Mar 16, 2021 0.2950 0.3061 0.2600 0.2713 1,099,322 -0.02(-8.03%)
Mar 15, 2021 0.3340 0.3340 0.2914 0.2950 476,333 -0.01(-4.78%)
Mar 12, 2021 0.2766 0.3098 0.2720 0.3098 823,000 +0.03(+12.41%)
Mar 11, 2021 0.3020 0.3020 0.2599 0.2756 249,750 +0.00(+0.66%)
Mar 10, 2021 0.2651 0.2890 0.2600 0.2738 304,690 +0.02(+6.04%)
Mar 09, 2021 0.2433 0.2600 0.2300 0.2582 274,920 +0.03(+11.15%)
Mar 08, 2021 0.2270 0.2600 0.2040 0.2323 211,431 +0.00(+1.62%)
Mar 05, 2021 0.2300 0.2537 0.2150 0.2286 560,900 -0.00(-1.25%)
Mar 04, 2021 0.2500 0.2582 0.2172 0.2315 484,769 -0.02(-9.00%)
Mar 03, 2021 0.2840 0.2840 0.2450 0.2544 251,134 -0.02(-5.74%)
Mar 02, 2021 0.2970 0.2970 0.2645 0.2699 340,898 -0.00(-1.14%)
Mar 01, 2021 0.2700 0.2931 0.2700 0.2730 216,676 +0.00(+0.33%)
Feb 26, 2021 0.2600 0.2800 0.2500 0.2721 1,197,400 -0.01(-3.51%)
Feb 25, 2021 0.3062 0.3100 0.2700 0.2820 717,296 -0.01(-4.79%)
Feb 24, 2021 0.2931 0.3089 0.2850 0.2962 788,189 +0.01(+2.24%)
Feb 23, 2021 0.3038 0.3105 0.2609 0.2897 542,032 -0.02(-6.55%)
Feb 22, 2021 0.3086 0.3260 0.3060 0.3100 1,146,421 -0.01(-2.82%)
Feb 19, 2021 0.3050 0.3400 0.2831 0.3190 742,200 +0.02(+6.12%)
Feb 18, 2021 0.3490 0.3550 0.2789 0.3006 1,296,516 -0.06(-16.50%)
Feb 17, 2021 0.4115 0.4180 0.3000 0.3600 1,087,078 -0.02(-4.41%)
Feb 16, 2021 0.3600 0.4188 0.3299 0.3766 1,077,737 +0.03(+9.64%)
Feb 12, 2021 0.2862 0.3476 0.2667 0.3435 1,756,300 +0.08(+28.80%)
Feb 11, 2021 0.2704 0.3007 0.2443 0.2667 2,153,111 +0.01(+3.21%)
Feb 10, 2021 0.1946 0.2700 0.1850 0.2584 2,083,102 +0.06(+32.51%)
Feb 09, 2021 0.2320 0.2395 0.1500 0.1950 2,751,735 -0.03(-11.68%)
Feb 08, 2021 0.1542 0.2437 0.1250 0.2208 5,961,837 +0.12(+109.69%)
Feb 05, 2021 0.0910 0.1184 0.0837 0.1053 1,086,300 +0.03(+36.58%)
Feb 04, 2021 0.0698 0.0849 0.0690 0.0771 292,005 +0.01(+10.14%)
Feb 03, 2021 0.0714 0.0714 0.0619 0.0700 78,060 +0.00(+2.64%)
Feb 02, 2021 0.0660 0.0750 0.0471 0.0682 115,522 -0.00(-3.13%)
Feb 01, 2021 0.0708 0.0715 0.0700 0.0704 197,000 -0.00(-1.54%)
Jan 29, 2021 0.0743 0.0743 0.0657 0.0715 443,300 -0.00(-4.28%)
Jan 28, 2021 0.0792 0.0793 0.0700 0.0747 127,264 -0.00(-4.96%)
Jan 27, 2021 0.0742 0.0789 0.0742 0.0786 580,465 +0.00(+0.64%)
Jan 26, 2021 0.0810 0.0840 0.0744 0.0781 173,487 -0.00(-4.76%)
Jan 25, 2021 0.0868 0.0868 0.0800 0.0820 346,023 +0.00(+0.49%)
Jan 22, 2021 0.0782 0.0924 0.0782 0.0816 213,300 -0.00(-1.69%)
Jan 21, 2021 0.0850 0.0860 0.0821 0.0830 300,380 +0.00(+2.34%)
Jan 20, 2021 0.0782 0.0811 0.0782 0.0811 19,010 +0.00(+1.88%)
Jan 19, 2021 0.0758 0.0899 0.0740 0.0796 3,242,673 +0.01(+18.28%)
Jan 15, 2021 0.0673 0.0673 0.0673 0.0673 5,000 -0.00(-2.75%)
Jan 14, 2021 0.0691 0.0715 0.0663 0.0692 30,199 -0.00(-3.08%)
Jan 13, 2021 0.0700 0.0714 0.0683 0.0714 51,204 +0.01(+9.85%)
Jan 12, 2021 0.0608 0.0650 0.0608 0.0650 119,837 +0.01(+8.33%)
Jan 11, 2021 0.0600 0.0600 0.0600 0.0600 3,000 -0.00(-0.50%)
Jan 08, 2021 0.0450 0.0630 0.0450 0.0603 36,300 +0.00(+6.35%)
Jan 07, 2021 0.0588 0.0588 0.0501 0.0567 77,300 -0.01(-12.09%)
Jan 06, 2021 0.0657 0.0690 0.0625 0.0645 104,313 -0.00(-5.84%)
Jan 05, 2021 0.0740 0.0740 0.0651 0.0685 112,000 -0.00(-4.99%)
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.