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

Nextsource Materials (TSX: NEXT )

0.8800 -0.0100 (-1.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2019 0.1000 0.1000 0.0800 0.1000 636,716 +0.00(+0.00%)
Mar 28, 2019 0.1000 0.1000 0.1000 0.1000 112,905 +0.00(+0.00%)
Mar 27, 2019 0.1000 0.1000 0.1000 0.1000 90,100 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1000 0.1000 0.1000 157,800 +0.00(+0.00%)
Mar 25, 2019 0.1000 0.1000 0.1000 0.1000 328,382 +0.00(+0.00%)
Mar 22, 2019 0.1100 0.1100 0.1000 0.1000 101,400 +0.00(+0.00%)
Mar 21, 2019 0.1100 0.1100 0.1000 0.1000 2,197,619 -0.01(-9.09%)
Mar 20, 2019 0.1100 0.1100 0.1000 0.1100 193,864 +0.01(+10.00%)
Mar 19, 2019 0.1000 0.1100 0.1000 0.1000 132,472 -0.01(-9.09%)
Mar 18, 2019 0.1100 0.1100 0.1100 0.1100 79,700 +0.00(+0.00%)
Mar 15, 2019 0.1100 0.1100 0.1000 0.1100 118,457 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1100 0.1000 0.1100 155,400 +0.00(+0.00%)
Mar 13, 2019 0.1100 0.1100 0.1000 0.1100 392,552 +0.00(+0.00%)
Mar 12, 2019 0.1100 0.1100 0.1000 0.1100 471,750 +0.00(+0.00%)
Mar 11, 2019 0.1000 0.1100 0.1000 0.1100 3,624,148 +0.01(+10.00%)
Mar 08, 2019 0.1200 0.1200 0.1000 0.1000 7,366,785 -0.02(-16.67%)
Mar 07, 2019 0.1200 0.1200 0.1200 0.1200 126,700 +0.00(+0.00%)
Mar 06, 2019 0.1200 0.1200 0.1200 0.1200 99,150 +0.00(+0.00%)
Mar 05, 2019 0.1200 0.1300 0.1200 0.1200 171,388 -0.01(-7.69%)
Mar 04, 2019 0.1200 0.1300 0.1200 0.1300 328,710 +0.01(+8.33%)
Mar 01, 2019 0.1200 0.1300 0.1200 0.1200 515,591 +0.00(+0.00%)
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%)
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.