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

Nextsource Materials (OP: NSRCF )

0.4789 -0.0281 (-5.54%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 1, 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 (%)
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%)
Jan 03, 2022 2.595 2.790 2.560 2.700 6,330 +0.13(+5.06%)
Dec 31, 2021 2.470 2.600 2.450 2.570 14,779 +0.06(+2.39%)
Dec 30, 2021 2.401 2.570 2.401 2.510 4,226 +0.01(+0.40%)
Dec 29, 2021 2.500 2.509 2.400 2.500 27,156 -0.10(-3.85%)
Dec 28, 2021 2.665 2.680 2.240 2.600 23,913 +0.00(+0.00%)
Dec 27, 2021 2.820 2.830 2.160 2.600 30,129 +0.12(+5.05%)
Dec 23, 2021 2.630 2.630 2.430 2.475 24,170 -0.01(-0.40%)
Dec 22, 2021 2.500 2.500 2.450 2.485 17,713 +0.08(+3.54%)
Dec 21, 2021 2.400 2.420 2.385 2.400 2,161 +0.07(+3.23%)
Dec 20, 2021 2.315 2.340 2.315 2.325 8,135 -0.08(-3.53%)
Dec 17, 2021 2.420 2.420 2.260 2.410 21,938 +0.10(+4.33%)
Dec 16, 2021 2.420 2.420 2.300 2.310 46,945 -0.01(-0.43%)
Dec 15, 2021 2.300 2.329 2.260 2.320 6,965 +0.00(+0.00%)
Dec 14, 2021 2.430 2.430 2.270 2.320 11,235 +0.01(+0.43%)
Dec 13, 2021 2.350 2.350 2.290 2.310 18,210 -0.04(-1.70%)
Dec 10, 2021 2.300 2.350 2.300 2.350 14,811 +0.00(+0.00%)
Dec 09, 2021 2.350 2.350 2.324 2.350 3,433 -0.06(-2.49%)
Dec 08, 2021 2.350 2.460 2.350 2.410 4,994 +0.05(+2.12%)
Dec 07, 2021 2.397 2.410 2.327 2.360 29,114 -0.10(-4.07%)
Dec 06, 2021 2.490 2.490 2.382 2.460 12,223 -0.12(-4.65%)
Dec 03, 2021 2.410 2.580 2.032 2.580 26,214 +0.17(+7.05%)
Dec 02, 2021 2.395 2.450 2.330 2.410 15,084 +0.09(+3.88%)
Dec 01, 2021 2.467 2.500 2.320 2.320 11,448 -0.16(-6.45%)
Nov 30, 2021 2.640 2.755 2.480 2.480 30,470 -0.27(-9.82%)
Nov 29, 2021 2.460 2.750 2.380 2.750 8,660 +0.33(+13.64%)
Nov 26, 2021 2.602 2.630 2.420 2.420 18,740 -0.38(-13.57%)
Nov 24, 2021 2.750 2.800 2.750 2.800 9,019 +0.00(+0.00%)
Nov 23, 2021 2.790 2.815 2.787 2.800 9,285 +0.01(+0.32%)
Nov 22, 2021 2.850 2.870 2.740 2.791 25,167 +0.00(+0.00%)
Nov 19, 2021 2.760 2.791 2.675 2.791 8,699 +0.04(+1.51%)
Nov 18, 2021 2.850 2.850 2.678 2.749 38,878 -0.08(-2.85%)
Nov 17, 2021 2.770 2.900 2.700 2.830 33,212 +0.13(+4.81%)
Nov 16, 2021 2.600 2.735 2.600 2.700 9,862 -0.01(-0.52%)
Nov 15, 2021 2.700 2.777 2.625 2.714 24,388 +0.06(+2.42%)
Nov 12, 2021 2.490 2.650 2.490 2.650 7,841 +0.06(+2.32%)
Nov 11, 2021 2.440 2.600 2.440 2.590 44,576 +0.09(+3.60%)
Nov 09, 2021 2.570 2.570 2.481 2.500 5,308 -0.10(-3.96%)
Nov 08, 2021 2.590 2.603 2.570 2.603 8,987 +0.01(+0.50%)
Nov 05, 2021 2.645 2.645 2.550 2.590 11,291 -0.11(-4.07%)
Nov 04, 2021 2.510 2.700 2.471 2.700 6,795 +0.20(+8.00%)
Nov 03, 2021 2.440 2.500 2.397 2.500 7,439 +0.07(+3.04%)
Nov 02, 2021 2.520 2.520 2.410 2.426 4,834 -0.06(-2.56%)
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.