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

Nextsource Materials (OP: NSRCF )

0.5141 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 22, 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, 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%)
Feb 01, 2022 2.950 2.983 2.900 2.901 9,958 -0.05(-1.68%)
Jan 31, 2022 2.920 2.970 2.700 2.950 10,131 +0.11(+3.95%)
Jan 28, 2022 2.910 2.910 2.720 2.838 23,908 -0.08(-2.81%)
Jan 27, 2022 3.042 3.042 2.900 2.920 13,805 -0.16(-5.32%)
Jan 26, 2022 3.120 3.240 3.078 3.084 25,310 +0.00(+0.13%)
Jan 25, 2022 3.064 3.220 2.985 3.080 27,415 +0.06(+1.82%)
Jan 24, 2022 3.145 3.335 2.797 3.025 65,263 -0.30(-9.02%)
Jan 21, 2022 3.330 3.380 3.232 3.325 27,836 -0.17(-5.00%)
Jan 20, 2022 3.610 3.660 3.500 3.500 29,648 -0.12(-3.31%)
Jan 19, 2022 3.482 3.732 3.474 3.620 27,886 +0.16(+4.62%)
Jan 18, 2022 3.458 3.500 3.430 3.460 6,659 -0.01(-0.29%)
Jan 14, 2022 3.470 0 -0.08(-2.25%)
Jan 13, 2022 3.210 3.700 3.210 3.550 132,588 +0.19(+5.81%)
Jan 12, 2022 3.368 3.400 3.270 3.355 26,197 +0.08(+2.60%)
Jan 11, 2022 3.166 3.333 2.960 3.270 61,001 +0.08(+2.51%)
Jan 10, 2022 2.750 3.295 2.750 3.190 62,731 +0.24(+8.14%)
Jan 07, 2022 2.785 2.950 2.750 2.950 24,387 +0.20(+7.27%)
Jan 06, 2022 2.700 2.750 2.700 2.750 6,902 +0.00(+0.18%)
Jan 05, 2022 2.790 2.810 2.735 2.745 34,291 +0.04(+1.67%)
Jan 04, 2022 2.550 2.725 2.545 2.700 41,438 +0.00(+0.00%)
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.