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

Nextsource Materials (OP: NSRCF )

0.5030 -0.0079 (-1.55%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.8650 0.9850 0.8600 0.8625 205,402 -0.02(-2.42%)
Nov 29, 2023 0.9387 0.9387 0.8800 0.8839 19,773 -0.01(-1.33%)
Nov 28, 2023 0.9600 0.9600 0.8519 0.8958 175,645 -0.06(-6.69%)
Nov 27, 2023 0.9693 1.030 0.9188 0.9600 193,218 -0.03(-2.84%)
Nov 24, 2023 0.9881 0.9881 0.9881 0.9881 50,000 +0.00(+0.06%)
Nov 22, 2023 0.9900 1.000 0.9847 0.9875 10,245 -0.00(-0.45%)
Nov 21, 2023 1.000 1.000 0.9900 0.9920 7,511 +0.00(+0.20%)
Nov 20, 2023 1.000 1.007 0.9502 0.9900 21,350 +0.01(+0.51%)
Nov 17, 2023 1.000 1.000 0.9735 0.9850 3,425 +0.00(+0.33%)
Nov 16, 2023 0.9661 0.9818 0.9563 0.9818 9,125 -0.01(-1.21%)
Nov 15, 2023 1.080 1.080 0.9938 0.9938 6,471 -0.00(-0.45%)
Nov 14, 2023 0.9930 1.005 0.9907 0.9983 13,842 +0.02(+1.87%)
Nov 13, 2023 1.010 1.010 0.9690 0.9800 54,936 -0.04(-4.20%)
Nov 10, 2023 1.015 1.023 0.9800 1.023 17,736 +0.02(+1.69%)
Nov 09, 2023 0.9595 1.027 0.9595 1.006 18,120 -0.00(-0.20%)
Nov 08, 2023 1.010 1.073 1.008 1.008 11,027 -0.01(-0.69%)
Nov 07, 2023 1.010 1.030 1.010 1.015 2,542 +0.03(+3.00%)
Nov 06, 2023 1.068 1.070 0.9700 0.9854 159,209 -0.11(-10.29%)
Nov 03, 2023 1.020 1.114 1.020 1.098 177,968 +0.12(+12.84%)
Nov 02, 2023 1.000 1.010 0.9606 0.9734 17,760 -0.03(-2.66%)
Nov 01, 2023 0.9771 1.000 0.9545 1.000 31,404 +0.00(+0.06%)
Oct 31, 2023 1.018 1.020 0.9994 0.9994 19,059 -0.03(-2.50%)
Oct 30, 2023 1.150 1.150 1.018 1.025 9,598 +0.03(+3.07%)
Oct 27, 2023 1.040 1.040 0.9945 0.9945 4,845 -0.04(-3.45%)
Oct 26, 2023 1.090 1.090 1.030 1.030 7,685 -0.03(-2.83%)
Oct 25, 2023 1.110 1.120 1.060 1.060 1,341 -0.04(-3.64%)
Oct 24, 2023 1.150 1.151 1.030 1.100 173,464 +0.00(+0.00%)
Oct 23, 2023 1.180 1.260 1.100 1.100 64,149 -0.05(-4.35%)
Oct 20, 2023 1.010 1.370 0.8920 1.150 89,916 +0.27(+30.68%)
Oct 19, 2023 0.9072 0.9072 0.8755 0.8800 21,075 -0.02(-2.22%)
Oct 18, 2023 0.9504 0.9504 0.9000 0.9000 23,450 -0.06(-5.95%)
Oct 17, 2023 0.8850 0.9569 0.8850 0.9569 6,005 +0.01(+1.07%)
Oct 16, 2023 0.9432 0.9468 0.9432 0.9468 1,910 +0.03(+2.91%)
Oct 13, 2023 0.9300 0.9300 0.9000 0.9200 6,919 +0.00(+0.11%)
Oct 12, 2023 0.9230 0.9500 0.9190 0.9190 14,550 -0.01(-1.20%)
Oct 11, 2023 0.9799 0.9799 0.9287 0.9302 6,015 -0.01(-1.13%)
Oct 10, 2023 0.9421 0.9500 0.9288 0.9408 7,671 -0.02(-2.00%)
Oct 09, 2023 0.9400 0.9600 0.9400 0.9600 600 +0.03(+3.23%)
Oct 06, 2023 0.9332 0.9332 0.9200 0.9300 2,124 -0.01(-1.06%)
Oct 05, 2023 0.9400 0.9400 0.9328 0.9400 8,287 +0.04(+4.43%)
Oct 04, 2023 0.9220 0.9300 0.9000 0.9001 11,247 -0.01(-0.87%)
Oct 03, 2023 0.9350 0.9350 0.8907 0.9080 15,790 -0.04(-4.17%)
Oct 02, 2023 1.010 1.010 0.9440 0.9475 21,465 +0.01(+1.13%)
Sep 29, 2023 0.9500 0.9550 0.9270 0.9369 15,968 -0.02(-2.41%)
Sep 28, 2023 0.9594 0.9600 0.9594 0.9600 16,733 -0.01(-0.87%)
Sep 27, 2023 1.000 1.000 0.9684 0.9684 13,330 -0.01(-1.45%)
Sep 26, 2023 0.9925 1.000 0.9760 0.9826 11,526 -0.03(-2.71%)
Sep 25, 2023 1.026 1.010 0.9600 1.010 34,978 -0.01(-0.98%)
Sep 22, 2023 1.000 1.072 1.000 1.020 17,780 -0.03(-2.86%)
Sep 21, 2023 1.062 1.065 1.050 1.050 36,152 -0.01(-1.13%)
Sep 20, 2023 1.090 1.090 1.062 1.062 1,241 -0.02(-1.89%)
Sep 19, 2023 1.096 1.110 1.050 1.083 19,783 -0.05(-4.20%)
Sep 18, 2023 1.160 1.160 1.130 1.130 8,769 -0.02(-1.91%)
Sep 15, 2023 1.173 1.173 1.135 1.152 7,600 -0.02(-1.54%)
Sep 14, 2023 1.116 1.170 1.110 1.170 13,396 +0.05(+4.46%)
Sep 13, 2023 1.080 1.130 1.080 1.120 13,760 -0.01(-0.71%)
Sep 12, 2023 1.140 1.140 1.110 1.128 5,225 -0.04(-3.42%)
Sep 11, 2023 1.191 1.191 1.120 1.168 6,955 +0.03(+2.46%)
Sep 08, 2023 1.190 1.200 1.140 1.140 3,831 -0.02(-1.97%)
Sep 07, 2023 1.160 1.172 1.140 1.163 12,820 -0.05(-3.89%)
Sep 06, 2023 1.278 1.290 1.165 1.210 45,405 -0.03(-2.42%)
Sep 05, 2023 1.212 1.240 1.120 1.240 36,869 +0.10(+9.03%)
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.