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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, May 28, 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 31, 2020 0.0400 0.0450 0.0350 0.0400 512,400 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0400 192,910 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0400 0.0350 0.0400 138,500 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0450 0.0400 0.0400 290,716 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0450 0.0400 0.0400 218,375 +0.00(+0.00%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 182,999 +0.00(+14.29%)
Mar 23, 2020 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Mar 20, 2020 0.0350 0.0350 0.0300 0.0350 87,500 +0.00(+0.00%)
Mar 19, 2020 0.0350 0.0350 0.0300 0.0350 250,500 +0.00(+0.00%)
Mar 18, 2020 0.0350 0.0350 0.0300 0.0350 229,000 +0.00(+0.00%)
Mar 17, 2020 0.0350 0.0400 0.0350 0.0350 378,357 +0.01(+16.67%)
Mar 16, 2020 0.0350 0.0350 0.0300 0.0300 511,600 -0.01(-25.00%)
Mar 13, 2020 0.0300 0.0400 0.0250 0.0400 922,937 +0.01(+33.33%)
Mar 12, 2020 0.0450 0.0450 0.0300 0.0300 938,607 -0.01(-25.00%)
Mar 11, 2020 0.0450 0.0450 0.0400 0.0400 414,000 -0.00(-11.11%)
Mar 10, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0450 387,430 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0500 0.0450 0.0450 225,400 -0.01(-10.00%)
Mar 05, 2020 0.0550 0.0550 0.0500 0.0500 96,000 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.0550 0.0500 0.0500 55,000 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0550 0.0500 0.0500 299,500 +0.00(+0.00%)
Mar 02, 2020 0.0500 0.0500 0.0450 0.0500 374,000 +0.00(+0.00%)
Feb 28, 2020 0.0500 0.0500 0.0400 0.0500 1,114,810 +0.01(+11.11%)
Feb 27, 2020 0.0550 0.0550 0.0450 0.0450 1,090,860 -0.01(-18.18%)
Feb 26, 2020 0.0600 0.0600 0.0550 0.0550 531,700 -0.00(-8.33%)
Feb 25, 2020 0.0600 0.0600 0.0550 0.0600 132,320 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0650 0.0550 0.0600 888,500 +0.00(+0.00%)
Feb 21, 2020 0.0600 0.0650 0.0600 0.0600 911,719 +0.00(+0.00%)
Feb 20, 2020 0.0550 0.0600 0.0500 0.0600 2,834,000 +0.01(+20.00%)
Feb 19, 2020 0.0550 0.0550 0.0500 0.0500 259,147 -0.01(-16.67%)
Feb 18, 2020 0.0600 0.0600 0.0550 0.0600 156,000 +0.00(+0.00%)
Feb 14, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2020 0.0600 0.0600 0.0600 0.0600 69,916 +0.00(+0.00%)
Feb 12, 2020 0.0650 0.0650 0.0600 0.0600 722,200 +0.00(+0.00%)
Feb 11, 2020 0.0650 0.0650 0.0600 0.0600 177,500 -0.01(-7.69%)
Feb 10, 2020 0.0650 0.0700 0.0600 0.0650 716,833 +0.00(+0.00%)
Feb 07, 2020 0.0650 0.0650 0.0650 0.0650 478,500 +0.00(+0.00%)
Feb 06, 2020 0.0650 0.0700 0.0600 0.0650 831,510 +0.01(+8.33%)
Feb 05, 2020 0.0600 0.0650 0.0600 0.0600 482,407 +0.00(+0.00%)
Feb 04, 2020 0.0600 0.0600 0.0550 0.0600 1,040,500 +0.00(+0.00%)
Feb 03, 2020 0.0550 0.0600 0.0550 0.0600 107,100 +0.00(+9.09%)
Jan 31, 2020 0.0600 0.0600 0.0500 0.0550 349,290 +0.00(+0.00%)
Jan 30, 2020 0.0600 0.0600 0.0550 0.0550 137,445 +0.00(+0.00%)
Jan 29, 2020 0.0600 0.0600 0.0550 0.0550 33,200 -0.00(-8.33%)
Jan 28, 2020 0.0550 0.0600 0.0550 0.0600 74,873 +0.00(+9.09%)
Jan 27, 2020 0.0600 0.0600 0.0550 0.0550 549,333 -0.00(-8.33%)
Jan 24, 2020 0.0650 0.0650 0.0600 0.0600 10,104 +0.00(+0.00%)
Jan 23, 2020 0.0650 0.0650 0.0600 0.0600 321,000 +0.00(+0.00%)
Jan 22, 2020 0.0650 0.0650 0.0550 0.0600 82,000 +0.00(+0.00%)
Jan 21, 2020 0.0600 0.0600 0.0550 0.0600 64,600 +0.00(+0.00%)
Jan 20, 2020 0.0650 0.0650 0.0600 0.0600 179,950 -0.01(-7.69%)
Jan 17, 2020 0.0600 0.0650 0.0600 0.0650 353,193 +0.01(+8.33%)
Jan 16, 2020 0.0600 0.0600 0.0550 0.0600 20,500 +0.00(+0.00%)
Jan 15, 2020 0.0550 0.0600 0.0550 0.0600 365,920 +0.00(+9.09%)
Jan 14, 2020 0.0550 0.0600 0.0550 0.0550 88,000 +0.00(+0.00%)
Jan 13, 2020 0.0600 0.0600 0.0550 0.0550 454,900 -0.01(-15.38%)
Jan 10, 2020 0.0650 0.0650 0.0600 0.0650 41,000 +0.00(+0.00%)
Jan 09, 2020 0.0650 0.0650 0.0600 0.0650 871,400 +0.00(+0.00%)
Jan 08, 2020 0.0650 0.0650 0.0650 0.0650 269,250 +0.00(+0.00%)
Jan 07, 2020 0.0650 0.0650 0.0650 0.0650 74,000 +0.00(+0.00%)
Jan 06, 2020 0.0650 0.0700 0.0600 0.0650 824,070 +0.00(+0.00%)
Jan 03, 2020 0.0600 0.0700 0.0600 0.0650 124,000 +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.
 
 
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.