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 +0.0050 (+33.33%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 4, 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, 2021 0.0650 0.0650 0.0650 0.0650 136,176 -0.01(-7.14%)
Mar 30, 2021 0.0650 0.0700 0.0650 0.0700 89,000 +0.01(+7.69%)
Mar 29, 2021 0.0650 0.0700 0.0650 0.0650 675,922 +0.00(+0.00%)
Mar 26, 2021 0.0600 0.0700 0.0600 0.0650 2,110,000 +0.01(+8.33%)
Mar 25, 2021 0.0650 0.0650 0.0600 0.0600 994,392 -0.01(-7.69%)
Mar 24, 2021 0.0650 0.0650 0.0600 0.0650 54,140 +0.01(+8.33%)
Mar 23, 2021 0.0650 0.0650 0.0600 0.0600 117,959 +0.00(+0.00%)
Mar 22, 2021 0.0700 0.0700 0.0600 0.0600 275,911 -0.01(-14.29%)
Mar 19, 2021 0.0700 0.0700 0.0650 0.0700 65,800 +0.00(+0.00%)
Mar 18, 2021 0.0650 0.0700 0.0650 0.0700 243,250 +0.00(+0.00%)
Mar 17, 2021 0.0600 0.0700 0.0600 0.0700 772,391 +0.01(+16.67%)
Mar 16, 2021 0.0650 0.0650 0.0600 0.0600 141,600 -0.01(-7.69%)
Mar 15, 2021 0.0600 0.0650 0.0600 0.0650 465,416 +0.01(+8.33%)
Mar 12, 2021 0.0650 0.0650 0.0600 0.0600 23,000 -0.01(-7.69%)
Mar 11, 2021 0.0650 0.0650 0.0650 0.0650 859,267 -0.01(-7.14%)
Mar 10, 2021 0.0650 0.0700 0.0650 0.0700 149,523 +0.01(+7.69%)
Mar 09, 2021 0.0600 0.0650 0.0600 0.0650 331,300 +0.01(+8.33%)
Mar 08, 2021 0.0600 0.0650 0.0600 0.0600 460,480 -0.01(-7.69%)
Mar 05, 2021 0.0600 0.0650 0.0600 0.0650 341,553 +0.00(+0.00%)
Mar 04, 2021 0.0700 0.0700 0.0650 0.0650 683,887 +0.00(+0.00%)
Mar 03, 2021 0.0700 0.0700 0.0650 0.0650 173,131 -0.01(-7.14%)
Mar 02, 2021 0.0700 0.0700 0.0650 0.0700 578,388 +0.00(+0.00%)
Mar 01, 2021 0.0650 0.0700 0.0650 0.0700 587,850 +0.01(+7.69%)
Feb 26, 2021 0.0700 0.0700 0.0650 0.0650 800,058 -0.01(-13.33%)
Feb 25, 2021 0.0700 0.0750 0.0700 0.0750 155,550 +0.00(+0.00%)
Feb 24, 2021 0.0750 0.0750 0.0700 0.0750 79,999 +0.00(+0.00%)
Feb 23, 2021 0.0750 0.0750 0.0750 0.0750 44,307 +0.00(+0.00%)
Feb 22, 2021 0.0750 0.0800 0.0700 0.0750 295,344 +0.00(+0.00%)
Feb 19, 2021 0.0700 0.0750 0.0700 0.0750 187,998 +0.00(+7.14%)
Feb 18, 2021 0.0700 0.0750 0.0700 0.0700 93,926 -0.00(-6.67%)
Feb 17, 2021 0.0800 0.0800 0.0700 0.0750 291,375 -0.01(-6.25%)
Feb 16, 2021 0.0750 0.0800 0.0700 0.0800 851,346 +0.01(+14.29%)
Feb 12, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 11, 2021 0.0700 0.0750 0.0700 0.0700 671,431 -0.00(-6.67%)
Feb 10, 2021 0.0750 0.0750 0.0700 0.0750 377,932 +0.00(+0.00%)
Feb 09, 2021 0.0800 0.0800 0.0750 0.0750 458,644 -0.01(-6.25%)
Feb 08, 2021 0.0750 0.0800 0.0700 0.0800 1,227,639 +0.01(+6.67%)
Feb 05, 2021 0.0750 0.0800 0.0750 0.0750 419,175 -0.01(-6.25%)
Feb 04, 2021 0.0750 0.0800 0.0750 0.0800 201,787 +0.01(+6.67%)
Feb 03, 2021 0.0850 0.0850 0.0750 0.0750 258,456 -0.01(-6.25%)
Feb 02, 2021 0.0850 0.0850 0.0800 0.0800 323,832 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.0850 0.0750 0.0800 2,027,450 +0.01(+6.67%)
Jan 29, 2021 0.0700 0.0750 0.0700 0.0750 1,039,150 +0.00(+7.14%)
Jan 28, 2021 0.0700 0.0750 0.0650 0.0700 1,484,463 +0.00(+0.00%)
Jan 27, 2021 0.0750 0.0800 0.0700 0.0700 1,224,006 -0.01(-12.50%)
Jan 26, 2021 0.0900 0.0900 0.0750 0.0800 2,600,297 -0.01(-11.11%)
Jan 25, 2021 0.0800 0.0900 0.0800 0.0900 2,355,280 +0.01(+12.50%)
Jan 22, 2021 0.0800 0.0800 0.0700 0.0800 838,198 +0.00(+0.00%)
Jan 21, 2021 0.0800 0.0800 0.0750 0.0800 348,320 +0.00(+0.00%)
Jan 20, 2021 0.0750 0.0800 0.0700 0.0800 788,836 +0.00(+0.00%)
Jan 19, 2021 0.0750 0.0800 0.0750 0.0800 605,015 +0.00(+0.00%)
Jan 18, 2021 0.0750 0.0800 0.0750 0.0800 746,698 +0.01(+14.29%)
Jan 15, 2021 0.0750 0.0800 0.0700 0.0700 613,737 -0.00(-6.67%)
Jan 14, 2021 0.0800 0.0800 0.0750 0.0750 556,479 +0.00(+0.00%)
Jan 13, 2021 0.0750 0.0800 0.0750 0.0750 371,802 -0.01(-6.25%)
Jan 12, 2021 0.0750 0.0800 0.0700 0.0800 1,227,630 +0.00(+0.00%)
Jan 11, 2021 0.0750 0.0800 0.0750 0.0800 463,085 +0.00(+0.00%)
Jan 08, 2021 0.0800 0.0850 0.0750 0.0800 2,108,428 -0.01(-11.11%)
Jan 07, 2021 0.0850 0.0900 0.0850 0.0900 1,494,829 +0.00(+5.88%)
Jan 06, 2021 0.0850 0.0850 0.0800 0.0850 1,572,064 -0.00(-5.56%)
Jan 05, 2021 0.0900 0.0900 0.0850 0.0900 519,599 +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.