Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Nextsource Materials (TSX: NEXT )

0.7500 -0.0400 (-5.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 10, 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 (%)
Feb 28, 2019 0.1200 0.1300 0.1200 0.1200 72,940 +0.00(+0.00%)
Feb 27, 2019 0.1200 0.1300 0.1200 0.1200 143,986 -0.01(-7.69%)
Feb 26, 2019 0.1300 0.1300 0.1200 0.1300 203,716 +0.00(+0.00%)
Feb 25, 2019 0.1300 0.1300 0.1200 0.1300 1,250,316 +0.00(+0.00%)
Feb 22, 2019 0.1300 0.1300 0.1300 0.1300 206,464 +0.00(+0.00%)
Feb 21, 2019 0.1300 0.1300 0.1300 0.1300 332,492 +0.00(+0.00%)
Feb 20, 2019 0.1300 0.1300 0.1300 0.1300 599,359 +0.00(+0.00%)
Feb 19, 2019 0.1400 0.1500 0.1300 0.1300 3,418,670 -0.01(-7.14%)
Feb 15, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Feb 14, 2019 0.1200 0.1200 0.1200 0.1200 69,500 +0.00(+0.00%)
Feb 13, 2019 0.1200 0.1200 0.1200 0.1200 240,050 +0.01(+9.09%)
Feb 12, 2019 0.1200 0.1200 0.1100 0.1100 270,178 -0.01(-8.33%)
Feb 11, 2019 0.1100 0.1200 0.1100 0.1200 422,500 +0.00(+0.00%)
Feb 08, 2019 0.1200 0.1200 0.1200 0.1200 90,000 +0.00(+0.00%)
Feb 07, 2019 0.1200 0.1200 0.1100 0.1200 83,721 +0.00(+0.00%)
Feb 06, 2019 0.1200 0.1200 0.1200 0.1200 721,466 +0.00(+0.00%)
Feb 05, 2019 0.1200 0.1200 0.1200 0.1200 198,128 +0.00(+0.00%)
Feb 04, 2019 0.1200 0.1200 0.1100 0.1200 485,809 +0.01(+9.09%)
Feb 01, 2019 0.1100 0.1200 0.1100 0.1100 296,050 +0.00(+0.00%)
Jan 31, 2019 0.1200 0.1200 0.1100 0.1100 122,500 +0.00(+0.00%)
Jan 30, 2019 0.1100 0.1100 0.1100 0.1100 244,821 +0.00(+0.00%)
Jan 29, 2019 0.1100 0.1100 0.1100 0.1100 286,457 +0.00(+0.00%)
Jan 28, 2019 0.1100 0.1200 0.1100 0.1100 573,157 +0.00(+0.00%)
Jan 25, 2019 0.1100 0.1100 0.1100 0.1100 75,600 +0.00(+0.00%)
Jan 24, 2019 0.1100 0.1100 0.1100 0.1100 9,575 +0.00(+0.00%)
Jan 23, 2019 0.1100 0.1100 0.1000 0.1100 147,960 +0.00(+0.00%)
Jan 22, 2019 0.1000 0.1100 0.1000 0.1100 346,926 +0.01(+10.00%)
Jan 21, 2019 0.1100 0.1100 0.1000 0.1000 308,188 -0.01(-9.09%)
Jan 18, 2019 0.1100 0.1100 0.1000 0.1100 248,950 +0.00(+0.00%)
Jan 17, 2019 0.1100 0.1100 0.1000 0.1100 773,800 +0.00(+0.00%)
Jan 16, 2019 0.1100 0.1100 0.1000 0.1100 970,332 +0.01(+10.00%)
Jan 15, 2019 0.1000 0.1200 0.1000 0.1000 6,232,293 +0.01(+11.11%)
Jan 14, 2019 0.0900 0.0900 0.0900 0.0900 381,786 +0.00(+0.00%)
Jan 11, 2019 0.0900 0.0900 0.0900 0.0900 383,744 +0.00(+0.00%)
Jan 10, 2019 0.0900 0.0900 0.0900 0.0900 541,086 +0.01(+12.50%)
Jan 09, 2019 0.0900 0.0900 0.0800 0.0800 90,700 -0.01(-11.11%)
Jan 08, 2019 0.0900 0.0900 0.0900 0.0900 68,500 +0.00(+0.00%)
Jan 07, 2019 0.0900 0.0900 0.0900 0.0900 161,282 +0.00(+0.00%)
Jan 04, 2019 0.0800 0.0900 0.0800 0.0900 1,889,629 +0.00(+0.00%)
Jan 03, 2019 0.0900 0.0900 0.0900 0.0900 93,781 +0.00(+0.00%)
Jan 02, 2019 0.0900 0.0900 0.0900 0.0900 249,822 +0.00(+0.00%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2018 0.0900 0.1000 0.0900 0.0900 386,300 +0.00(+0.00%)
Dec 27, 2018 0.0900 0.1000 0.0900 0.0900 218,850 +0.00(+0.00%)
Dec 24, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 21, 2018 0.1000 0.1000 0.0900 0.1000 215,212 +0.00(+0.00%)
Dec 20, 2018 0.1000 0.1000 0.0900 0.1000 132,758 +0.00(+0.00%)
Dec 19, 2018 0.1000 0.1000 0.1000 0.1000 235,358 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1000 0.1000 0.1000 240,725 +0.00(+0.00%)
Dec 17, 2018 0.1000 0.1100 0.1000 0.1000 964,450 +0.00(+0.00%)
Dec 14, 2018 0.1000 0.1000 0.1000 0.1000 277,700 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1000 0.0900 0.1000 1,392,393 +0.00(+0.00%)
Dec 12, 2018 0.1100 0.1100 0.1000 0.1000 275,000 +0.00(+0.00%)
Dec 11, 2018 0.1000 0.1000 0.1000 0.1000 195,200 +0.00(+0.00%)
Dec 10, 2018 0.1100 0.1100 0.1000 0.1000 189,940 +0.00(+0.00%)
Dec 07, 2018 0.1100 0.1100 0.1000 0.1000 206,617 +0.00(+0.00%)
Dec 06, 2018 0.1000 0.1100 0.1000 0.1000 516,589 +0.00(+0.00%)
Dec 05, 2018 0.1100 0.1100 0.1000 0.1000 440,119 +0.00(+0.00%)
Dec 04, 2018 0.1000 0.1000 0.1000 0.1000 112,433 +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.