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

Nextsource Materials (OP: NSRCF )

0.4600 -0.0226 (-4.68%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Apr 29, 2022 2.390 2.580 2.390 2.510 34,069 -0.01(-0.40%)
Apr 28, 2022 2.400 2.520 2.400 2.520 75,690 +0.09(+3.70%)
Apr 27, 2022 2.440 2.450 2.420 2.430 23,040 +0.02(+0.83%)
Apr 26, 2022 2.420 2.455 2.390 2.410 38,971 +0.02(+0.63%)
Apr 25, 2022 2.450 2.450 2.350 2.395 115,918 -0.10(-3.82%)
Apr 22, 2022 2.610 2.620 2.480 2.490 37,196 -0.11(-4.23%)
Apr 21, 2022 2.678 2.730 2.600 2.600 23,158 -0.15(-5.45%)
Apr 20, 2022 2.798 2.798 2.720 2.750 12,553 -0.02(-0.72%)
Apr 19, 2022 2.800 2.878 2.750 2.770 10,232 -0.08(-2.81%)
Apr 18, 2022 2.920 2.920 2.830 2.850 22,413 -0.09(-3.23%)
Apr 14, 2022 2.945 2.948 2.920 2.945 4,701 +0.03(+1.20%)
Apr 13, 2022 2.830 2.990 2.830 2.910 25,507 +0.04(+1.39%)
Apr 12, 2022 2.845 2.900 2.825 2.870 14,744 +0.02(+0.88%)
Apr 11, 2022 2.910 2.910 2.830 2.845 3,981 -0.03(-1.22%)
Apr 08, 2022 2.855 2.882 2.850 2.880 1,839 +0.08(+2.86%)
Apr 07, 2022 2.815 2.830 2.800 2.800 11,600 -0.11(-3.78%)
Apr 06, 2022 2.910 2.920 2.790 2.910 5,940 +0.01(+0.34%)
Apr 05, 2022 3.050 3.050 2.900 2.900 18,039 -0.11(-3.65%)
Apr 04, 2022 2.910 3.020 2.905 3.010 6,547 +0.06(+2.03%)
Apr 01, 2022 2.950 2.970 2.860 2.950 13,116 +0.01(+0.34%)
Mar 31, 2022 2.800 2.940 2.800 2.940 22,834 +0.10(+3.52%)
Mar 30, 2022 2.910 2.910 2.825 2.840 20,400 -0.01(-0.35%)
Mar 29, 2022 2.720 2.880 2.630 2.850 14,450 +0.11(+4.03%)
Mar 28, 2022 2.820 2.850 2.699 2.740 23,683 -0.14(-4.88%)
Mar 25, 2022 2.957 2.980 2.862 2.880 21,511 -0.07(-2.37%)
Mar 24, 2022 2.975 3.050 2.950 2.950 2,650 -0.00(-0.17%)
Mar 23, 2022 3.070 3.070 2.955 2.955 6,864 -0.15(-4.68%)
Mar 22, 2022 3.114 3.190 3.070 3.100 10,643 +0.03(+0.98%)
Mar 21, 2022 2.960 3.070 2.940 3.070 25,595 +0.17(+5.86%)
Mar 18, 2022 2.870 2.925 2.860 2.900 29,554 +0.13(+4.69%)
Mar 17, 2022 2.750 2.770 2.690 2.770 6,975 +0.00(+0.04%)
Mar 16, 2022 2.930 2.930 2.749 2.769 13,142 -0.09(-3.18%)
Mar 15, 2022 2.750 2.860 2.750 2.860 8,990 +0.11(+4.00%)
Mar 14, 2022 2.920 3.020 2.750 2.750 19,061 -0.26(-8.64%)
Mar 11, 2022 2.905 3.049 2.905 3.010 13,553 +0.12(+4.15%)
Mar 10, 2022 2.840 2.890 2.780 2.890 23,649 -0.01(-0.34%)
Mar 09, 2022 2.870 2.900 2.830 2.900 11,614 -0.01(-0.34%)
Mar 08, 2022 2.890 2.910 2.800 2.910 7,693 +0.02(+0.69%)
Mar 07, 2022 3.120 3.139 2.865 2.890 24,583 -0.36(-11.08%)
Mar 04, 2022 3.220 3.260 3.192 3.250 16,085 +0.05(+1.58%)
Mar 03, 2022 3.210 3.215 3.120 3.200 14,734 -0.03(-0.94%)
Mar 02, 2022 3.230 3.320 3.185 3.230 26,084 -0.06(-1.67%)
Mar 01, 2022 3.430 3.450 3.250 3.285 11,600 -0.12(-3.67%)
Feb 28, 2022 3.710 3.850 3.250 3.410 35,663 -0.15(-4.21%)
Feb 25, 2022 3.380 3.590 3.420 3.560 29,865 +0.16(+4.83%)
Feb 24, 2022 3.178 3.396 3.110 3.396 24,959 +0.02(+0.74%)
Feb 23, 2022 3.480 3.480 3.300 3.371 12,667 -0.02(-0.56%)
Feb 22, 2022 3.300 3.440 3.240 3.390 22,126 +0.08(+2.42%)
Feb 18, 2022 3.310 0 -0.16(-4.61%)
Feb 17, 2022 3.470 3.540 3.450 3.470 36,029 -0.04(-1.14%)
Feb 16, 2022 3.340 3.630 3.340 3.510 103,359 +0.01(+0.29%)
Feb 15, 2022 3.450 3.550 3.412 3.500 131,264 -0.03(-0.85%)
Feb 14, 2022 3.340 3.550 3.315 3.530 164,400 +0.05(+1.44%)
Feb 11, 2022 3.370 3.500 3.350 3.480 23,456 +0.08(+2.35%)
Feb 10, 2022 3.280 3.480 3.280 3.400 32,176 +0.05(+1.49%)
Feb 09, 2022 3.290 3.432 3.210 3.350 18,554 +0.12(+3.72%)
Feb 08, 2022 3.410 3.410 3.080 3.230 12,465 -0.01(-0.31%)
Feb 07, 2022 2.970 3.250 2.900 3.240 34,537 +0.36(+12.50%)
Feb 04, 2022 2.830 2.890 2.766 2.880 15,957 +0.07(+2.49%)
Feb 03, 2022 2.870 2.900 2.800 2.810 5,364 -0.09(-3.10%)
Feb 02, 2022 2.790 2.950 2.790 2.900 42,130 -0.00(-0.02%)
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.