Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexus Gold (TSV: NXS )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, May 30, 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, 2019 0.1300 0.1300 0.1200 0.1300 340,758 +0.00(+0.00%)
Jan 30, 2019 0.1100 0.1300 0.1050 0.1300 280,119 +0.03(+30.00%)
Jan 29, 2019 0.1250 0.1250 0.1000 0.1000 429,955 -0.02(-20.00%)
Jan 28, 2019 0.1250 0.1250 0.1200 0.1250 112,700 +0.00(+0.00%)
Jan 25, 2019 0.1250 0.1250 0.1250 0.1250 35,000 +0.01(+4.17%)
Jan 24, 2019 0.1250 0.1250 0.1200 0.1200 52,550 -0.01(-4.00%)
Jan 23, 2019 0.1200 0.1250 0.1200 0.1250 86,500 +0.01(+4.17%)
Jan 22, 2019 0.1350 0.1350 0.1200 0.1200 31,230 -0.02(-11.11%)
Jan 21, 2019 0.1300 0.1350 0.1300 0.1350 30,000 +0.01(+3.85%)
Jan 18, 2019 0.1300 0.1300 0.1200 0.1300 385,998 +0.01(+4.00%)
Jan 17, 2019 0.1300 0.1300 0.1250 0.1250 122,000 -0.01(-7.41%)
Jan 16, 2019 0.1350 0.1350 0.1300 0.1350 123,920 +0.01(+3.85%)
Jan 15, 2019 0.1500 0.1500 0.1200 0.1300 502,600 -0.02(-13.33%)
Jan 14, 2019 0.1450 0.1500 0.1400 0.1500 534,908 +0.01(+11.11%)
Jan 11, 2019 0.1250 0.1450 0.1200 0.1350 1,308,910 +0.03(+22.73%)
Jan 10, 2019 0.1200 0.1200 0.1100 0.1100 28,500 +0.00(+0.00%)
Jan 09, 2019 0.1150 0.1150 0.1100 0.1100 108,320 +0.00(+0.00%)
Jan 08, 2019 0.1000 0.1150 0.1000 0.1100 465,000 +0.01(+10.00%)
Jan 07, 2019 0.1100 0.1100 0.1000 0.1000 55,000 -0.01(-9.09%)
Jan 04, 2019 0.1200 0.1200 0.1100 0.1100 91,000 +0.01(+10.00%)
Jan 03, 2019 0.1150 0.1200 0.1000 0.1000 160,700 -0.01(-9.09%)
Jan 02, 2019 0.1050 0.1100 0.1050 0.1100 199,900 +0.01(+4.76%)
Dec 31, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 28, 2018 0.0900 0.0950 0.0900 0.0950 146,879 +0.01(+5.56%)
Dec 27, 2018 0.0800 0.0900 0.0800 0.0900 402,527 +0.01(+20.00%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 21, 2018 0.0850 0.0850 0.0750 0.0750 164,500 -0.01(-11.76%)
Dec 20, 2018 0.0850 0.0850 0.0800 0.0850 257,000 +0.00(+0.00%)
Dec 19, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Dec 18, 2018 0.0850 0.0850 0.0800 0.0800 114,895 -0.01(-5.88%)
Dec 17, 2018 0.0900 0.0900 0.0800 0.0850 494,000 +0.00(+0.00%)
Dec 14, 2018 0.1000 0.1000 0.0850 0.0850 292,000 -0.01(-10.53%)
Dec 13, 2018 0.1000 0.1000 0.0950 0.0950 12,300 +0.00(+0.00%)
Dec 12, 2018 0.1050 0.1050 0.0950 0.0950 239,000 -0.01(-5.00%)
Dec 11, 2018 0.1050 0.1050 0.1000 0.1000 82,000 -0.00(-4.76%)
Dec 10, 2018 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+5.00%)
Dec 07, 2018 0.1050 0.1050 0.0950 0.1000 139,000 +0.00(+0.00%)
Dec 06, 2018 0.1050 0.1050 0.1000 0.1000 20,300 +0.00(+0.00%)
Dec 05, 2018 0.1050 0.1050 0.1000 0.1000 84,500 -0.00(-4.76%)
Dec 04, 2018 0.1050 0.1050 0.0950 0.1050 170,117 +0.00(+5.00%)
Dec 03, 2018 0.1000 0.1050 0.1000 0.1000 14,100 +0.00(+0.00%)
Nov 30, 2018 0.1050 0.1050 0.1000 0.1000 114,500 +0.00(+0.00%)
Nov 29, 2018 0.1050 0.1050 0.1000 0.1000 45,500 +0.00(+0.00%)
Nov 28, 2018 0.1000 0.1050 0.1000 0.1000 69,500 +0.00(+0.00%)
Nov 27, 2018 0.1050 0.1050 0.0950 0.1000 222,540 +0.00(+0.00%)
Nov 26, 2018 0.1050 0.1050 0.1000 0.1000 5,000 -0.00(-4.76%)
Nov 23, 2018 0.1100 0.1100 0.1050 0.1050 42,500 +0.00(+5.00%)
Nov 22, 2018 0.1000 0.1100 0.1000 0.1000 286,000 +0.00(+0.00%)
Nov 21, 2018 0.1000 0.1000 0.0950 0.1000 177,000 +0.01(+5.26%)
Nov 20, 2018 0.1100 0.1100 0.0950 0.0950 63,000 -0.01(-13.64%)
Nov 19, 2018 0.1100 0.1100 0.1000 0.1100 520,570 +0.01(+4.76%)
Nov 16, 2018 0.1150 0.1150 0.1050 0.1050 74,300 -0.01(-4.55%)
Nov 15, 2018 0.1150 0.1150 0.1100 0.1100 69,500 +0.00(+0.00%)
Nov 14, 2018 0.1150 0.1150 0.1100 0.1100 55,727 +0.00(+0.00%)
Nov 13, 2018 0.1100 0.1100 0.1050 0.1100 61,678 -0.01(-4.35%)
Nov 12, 2018 0.1300 0.1300 0.1150 0.1150 43,000 -0.00(-4.17%)
Nov 09, 2018 0.1100 0.1300 0.1100 0.1200 639,000 +0.01(+14.29%)
Nov 08, 2018 0.1100 0.1100 0.1050 0.1050 70,800 -0.01(-4.55%)
Nov 07, 2018 0.1200 0.1200 0.1100 0.1100 136,300 +0.00(+0.00%)
Nov 06, 2018 0.1100 0.1100 0.1100 0.1100 165,600 +0.00(+0.00%)
Nov 05, 2018 0.1150 0.1200 0.1050 0.1100 279,200 -0.01(-4.35%)
Nov 02, 2018 0.1100 0.1150 0.1100 0.1150 201,800 +0.00(+0.00%)
Nov 01, 2018 0.1100 0.1150 0.1050 0.1150 97,566 +0.01(+9.52%)
Oct 31, 2018 0.1100 0.1100 0.1050 0.1050 41,999 +0.00(+0.00%)
Oct 30, 2018 0.1100 0.1100 0.1050 0.1050 6,500 +0.00(+0.00%)
Oct 29, 2018 0.1100 0.1100 0.1050 0.1050 71,000 +0.00(+0.00%)
Oct 26, 2018 0.1150 0.1150 0.1050 0.1050 78,160 -0.01(-4.55%)
Oct 25, 2018 0.1150 0.1150 0.1100 0.1100 35,500 +0.00(+0.00%)
Oct 24, 2018 0.1100 0.1100 0.1100 0.1100 99,300 +0.01(+4.76%)
Oct 23, 2018 0.1150 0.1200 0.1050 0.1050 162,500 -0.01(-8.70%)
Oct 22, 2018 0.1300 0.1300 0.1150 0.1150 170,300 -0.01(-11.54%)
Oct 19, 2018 0.1300 0.1300 0.1300 0.1300 1,050 +0.00(+0.00%)
Oct 18, 2018 0.1250 0.1300 0.1200 0.1300 67,589 +0.01(+8.33%)
Oct 17, 2018 0.1250 0.1300 0.1200 0.1200 74,000 -0.01(-4.00%)
Oct 16, 2018 0.1300 0.1300 0.1250 0.1250 128,500 -0.01(-3.85%)
Oct 15, 2018 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Oct 12, 2018 0.1300 0.1300 0.1300 0.1300 33,500 +0.00(+0.00%)
Oct 11, 2018 0.1250 0.1300 0.1250 0.1300 139,700 +0.01(+4.00%)
Oct 10, 2018 0.1250 0.1300 0.1250 0.1250 91,281 +0.00(+0.00%)
Oct 09, 2018 0.1250 0.1250 0.1250 0.1250 59,650 +0.00(+0.00%)
Oct 05, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 04, 2018 0.1300 0.1300 0.1250 0.1300 103,500 +0.01(+4.00%)
Oct 03, 2018 0.1200 0.1250 0.1200 0.1250 332,500 +0.01(+4.17%)
Oct 02, 2018 0.1200 0.1300 0.1200 0.1200 38,220 +0.00(+0.00%)
Oct 01, 2018 0.1250 0.1250 0.1200 0.1200 119,700 -0.01(-4.00%)
Sep 28, 2018 0.1350 0.1400 0.1150 0.1250 839,400 -0.02(-13.79%)
Sep 27, 2018 0.1500 0.1500 0.1350 0.1450 84,865 +0.00(+0.00%)
Sep 26, 2018 0.1450 0.1450 0.1350 0.1450 36,200 +0.00(+3.57%)
Sep 25, 2018 0.1500 0.1500 0.1350 0.1400 357,929 -0.01(-6.67%)
Sep 24, 2018 0.1500 0.1600 0.1450 0.1500 97,201 +0.00(+0.00%)
Sep 21, 2018 0.1550 0.1600 0.1500 0.1500 90,620 -0.01(-3.23%)
Sep 20, 2018 0.1650 0.1750 0.1450 0.1550 430,500 -0.01(-6.06%)
Sep 19, 2018 0.1800 0.1800 0.1500 0.1650 458,466 -0.01(-5.71%)
Sep 18, 2018 0.1850 0.1850 0.1750 0.1750 194,200 -0.02(-7.89%)
Sep 17, 2018 0.2000 0.2000 0.1850 0.1900 70,500 +0.00(+0.00%)
Sep 14, 2018 0.2250 0.2250 0.1900 0.1900 711,500 -0.04(-15.56%)
Sep 13, 2018 0.2550 0.2550 0.2250 0.2250 216,500 -0.01(-6.25%)
Sep 12, 2018 0.2400 0.2400 0.2350 0.2400 30,000 +0.01(+2.13%)
Sep 11, 2018 0.2450 0.2450 0.2350 0.2350 31,157 -0.01(-4.08%)
Sep 10, 2018 0.2500 0.2550 0.2350 0.2450 180,848 +0.01(+4.26%)
Sep 07, 2018 0.2550 0.2550 0.2350 0.2350 87,500 -0.02(-6.00%)
Sep 06, 2018 0.2700 0.2750 0.2500 0.2500 123,000 -0.02(-5.66%)
Sep 05, 2018 0.2500 0.2800 0.2500 0.2650 215,405 +0.02(+6.00%)
Sep 04, 2018 0.2450 0.2500 0.2300 0.2500 219,430 +0.02(+11.11%)
Aug 31, 2018 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Aug 30, 2018 0.2200 0.2500 0.2200 0.2350 163,300 +0.02(+9.30%)
Aug 29, 2018 0.2200 0.2250 0.2150 0.2150 59,500 +0.00(+0.00%)
Aug 28, 2018 0.2200 0.2300 0.2100 0.2150 38,500 +0.00(+0.00%)
Aug 27, 2018 0.2350 0.2350 0.2100 0.2150 116,500 -0.01(-2.27%)
Aug 24, 2018 0.2400 0.2400 0.2200 0.2200 8,500 -0.01(-4.35%)
Aug 23, 2018 0.2400 0.2400 0.2300 0.2300 62,500 +0.00(+0.00%)
Aug 22, 2018 0.2250 0.2300 0.2250 0.2300 32,000 +0.02(+6.98%)
Aug 21, 2018 0.2400 0.2400 0.2100 0.2150 139,200 -0.01(-4.44%)
Aug 20, 2018 0.2400 0.2400 0.2250 0.2250 2,000 +0.01(+2.27%)
Aug 17, 2018 0.2400 0.2400 0.2200 0.2200 16,600 -0.02(-8.33%)
Aug 16, 2018 0.2400 0.2400 0.2400 0.2400 12,000 +0.01(+4.35%)
Aug 15, 2018 0.2450 0.2450 0.2300 0.2300 1,000 +0.01(+4.55%)
Aug 14, 2018 0.2500 0.2500 0.2200 0.2200 83,109 -0.02(-8.33%)
Aug 13, 2018 0.2600 0.2600 0.2400 0.2400 26,500 -0.01(-4.00%)
Aug 10, 2018 0.2350 0.2500 0.2300 0.2500 28,150 +0.02(+6.38%)
Aug 09, 2018 0.2800 0.2800 0.2350 0.2350 101,499 -0.04(-12.96%)
Aug 08, 2018 0.2800 0.2800 0.2700 0.2700 1,000 +0.02(+8.00%)
Aug 07, 2018 0.2500 0.2500 0.2500 0.2500 33,000 -0.01(-3.85%)
Aug 03, 2018 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 02, 2018 0.2850 0.2850 0.2500 0.2500 10,800 -0.01(-1.96%)
Aug 01, 2018 0.2900 0.2900 0.2550 0.2550 9,500 -0.01(-1.92%)
Jul 31, 2018 0.2600 0.2600 0.2450 0.2600 88,200 +0.01(+1.96%)
Jul 30, 2018 0.2750 0.2750 0.2550 0.2550 57,000 -0.02(-7.27%)
Jul 27, 2018 0.2800 0.2800 0.2600 0.2750 55,000 -0.01(-1.79%)
Jul 26, 2018 0.2800 0.2800 0.2800 0.2800 10,628 +0.00(+0.00%)
Jul 25, 2018 0.2800 0.2800 0.2700 0.2800 9,700 +0.00(+0.00%)
Jul 24, 2018 0.2800 0.2800 0.2700 0.2800 14,500 +0.01(+1.82%)
Jul 23, 2018 0.2850 0.2900 0.2750 0.2750 87,580 -0.02(-8.33%)
Jul 20, 2018 0.3100 0.3100 0.3000 0.3000 25,000 +0.00(+0.00%)
Jul 19, 2018 0.3000 0.3000 0.2800 0.3000 22,542 +0.00(+0.00%)
Jul 18, 2018 0.3100 0.3100 0.2850 0.3000 104,500 -0.01(-1.64%)
Jul 17, 2018 0.3050 0.3050 0.3050 0.3050 15,013 +0.00(+0.00%)
Jul 16, 2018 0.3050 0.3150 0.3050 0.3050 24,900 +0.00(+0.00%)
Jul 13, 2018 0.3200 0.3200 0.3050 0.3050 44,400 -0.01(-1.61%)
Jul 12, 2018 0.3150 0.3150 0.3100 0.3100 19,880 -0.01(-3.13%)
Jul 11, 2018 0.3100 0.3200 0.3100 0.3200 19,500 +0.01(+3.23%)
Jul 10, 2018 0.3200 0.3200 0.3100 0.3100 23,500 -0.01(-1.59%)
Jul 09, 2018 0.3350 0.3350 0.3150 0.3150 37,730 -0.03(-10.00%)
Jul 06, 2018 0.3450 0.3500 0.3450 0.3500 32,500 +0.00(+0.00%)
Jul 04, 2018 0.3500 0.3500 0.3500 200 -0.01(-1.41%)
Jul 03, 2018 0.3400 0.3600 0.3300 0.3550 167,500 +0.02(+5.97%)
Jun 29, 2018 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Jun 28, 2018 0.3550 0.3550 0.3450 0.3450 13,977 -0.01(-2.82%)
Jun 27, 2018 0.3500 0.3550 0.3500 0.3550 31,000 +0.02(+5.97%)
Jun 26, 2018 0.3500 0.3500 0.3350 0.3350 11,500 -0.02(-6.94%)
Jun 22, 2018 0.3600 0.3600 0.3600 0 -0.01(-1.37%)
Jun 20, 2018 0.3650 0.3650 0.3650 200 +0.02(+4.29%)
Jun 19, 2018 0.3500 0.3650 0.3000 0.3500 54,562 +0.00(+0.00%)
Jun 18, 2018 0.3250 0.3500 0.3200 0.3500 35,500 +0.02(+6.06%)
Jun 15, 2018 0.3650 0.3250 0.3300 37,000 -0.02(-5.71%)
Jun 14, 2018 0.3550 0.3600 0.3500 0.3500 35,940 +0.01(+1.45%)
Jun 13, 2018 0.3350 0.3500 0.3350 0.3450 48,800 +0.01(+2.99%)
Jun 12, 2018 0.3500 0.3500 0.3350 0.3350 17,060 -0.01(-1.47%)
Jun 11, 2018 0.3500 0.3550 0.3400 0.3400 81,050 +0.00(+0.00%)
Jun 08, 2018 0.3400 0.3400 0.3400 0.3400 6,400 +0.00(+0.00%)
Jun 07, 2018 0.3300 0.3400 0.3300 0.3400 5,400 +0.01(+3.03%)
Jun 06, 2018 0.3350 0.3450 0.3300 0.3300 36,997 -0.01(-1.49%)
Jun 05, 2018 0.3300 0.3350 0.3300 0.3350 14,500 +0.01(+1.52%)
Jun 04, 2018 0.3100 0.3300 0.3000 0.3300 74,850 +0.01(+3.13%)
Jun 01, 2018 0.3200 0.3200 0.3200 0.3200 2,000 -0.01(-1.54%)
May 31, 2018 0.3100 0.3400 0.3100 0.3250 9,800 -0.01(-1.52%)
May 29, 2018 0.3300 0.3300 0.3300 0 +0.02(+6.45%)
May 28, 2018 0.3100 0.3100 0.3000 0.3100 46,200 -0.02(-6.06%)
May 25, 2018 0.3300 0.3400 0.3300 0.3300 22,000 +0.00(+0.00%)
May 24, 2018 0.3250 0.3500 0.3200 0.3300 291,685 +0.02(+4.76%)
May 23, 2018 0.3150 0.3150 0.3150 0.3150 8,500 +0.01(+1.61%)
May 22, 2018 0.3050 0.3100 0.3050 0.3100 5,100 +0.01(+1.64%)
May 18, 2018 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
May 17, 2018 0.3100 0.3100 0.3050 0.3050 43,000 +0.00(+0.00%)
May 16, 2018 0.3050 0.3200 0.3050 0.3050 23,500 -0.01(-1.61%)
May 15, 2018 0.3100 0.3100 0.3100 0.3100 8,000 -0.01(-1.59%)
May 14, 2018 0.3200 0.3250 0.3150 0.3150 18,000 +0.00(+0.00%)
May 11, 2018 0.3250 0.3500 0.3150 0.3150 59,188 +0.01(+1.61%)
May 10, 2018 0.2600 0.3100 0.2600 0.3100 43,500 +0.05(+19.23%)
May 09, 2018 0.2600 0.2600 0.2550 0.2600 11,000 +0.01(+1.96%)
May 08, 2018 0.2400 0.2550 0.2400 0.2550 14,020 +0.02(+8.51%)
May 07, 2018 0.2450 0.2450 0.2350 0.2350 26,390 -0.02(-6.00%)
May 04, 2018 0.2500 0.2500 0.2450 0.2500 30,840 +0.01(+2.04%)
May 03, 2018 0.2200 0.2450 0.2200 0.2450 50,310 +0.02(+11.36%)
May 02, 2018 0.2050 0.2200 0.2050 0.2200 54,160 +0.01(+2.33%)
May 01, 2018 0.2050 0.2150 0.2050 0.2150 14,500 +0.01(+4.88%)
Apr 30, 2018 0.1950 0.2050 0.1900 0.2050 168,870 +0.00(+2.50%)
Apr 27, 2018 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Apr 26, 2018 0.2000 0.2000 0.1900 0.2000 51,380 +0.01(+5.26%)
Apr 25, 2018 0.1950 0.1950 0.1900 0.1900 54,500 +0.00(+0.00%)
Apr 24, 2018 0.1900 0.1900 0.1900 0.1900 20,000 -0.01(-5.00%)
Apr 23, 2018 0.2000 0.2000 0.1900 0.2000 53,401 +0.01(+2.56%)
Apr 20, 2018 0.2200 0.2200 0.1950 0.1950 25,307 -0.02(-11.36%)
Apr 19, 2018 0.2200 0.2200 0.2200 0.2200 9,257 +0.00(+0.00%)
Apr 18, 2018 0.2200 0.2300 0.2200 0.2200 45,200 +0.00(+0.00%)
Apr 17, 2018 0.2000 0.2200 0.2000 0.2200 63,200 +0.02(+10.00%)
Apr 16, 2018 0.1950 0.2000 0.1850 0.2000 278,467 -0.02(-11.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.