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 (%)
Jul 31, 2019 0.0750 0.0750 0.0700 0.0700 325,000 +0.00(+0.00%)
Jul 30, 2019 0.0750 0.0750 0.0700 0.0700 466,650 +0.00(+0.00%)
Jul 29, 2019 0.0850 0.0850 0.0700 0.0700 780,700 -0.01(-12.50%)
Jul 26, 2019 0.0850 0.0850 0.0800 0.0800 399,734 +0.00(+0.00%)
Jul 25, 2019 0.0850 0.0850 0.0800 0.0800 80,000 +0.00(+0.00%)
Jul 24, 2019 0.0900 0.0900 0.0800 0.0800 463,937 -0.01(-5.88%)
Jul 23, 2019 0.0900 0.0900 0.0850 0.0850 160,941 -0.00(-5.56%)
Jul 22, 2019 0.0850 0.0900 0.0850 0.0900 403,149 +0.00(+0.00%)
Jul 19, 2019 0.0950 0.0950 0.0900 0.0900 216,641 +0.00(+0.00%)
Jul 18, 2019 0.0850 0.0900 0.0850 0.0900 550,000 +0.00(+5.88%)
Jul 17, 2019 0.0750 0.0850 0.0700 0.0850 523,995 +0.01(+13.33%)
Jul 16, 2019 0.0850 0.0850 0.0750 0.0750 406,507 -0.01(-11.76%)
Jul 15, 2019 0.0850 0.0850 0.0850 0.0850 2,129 +0.00(+0.00%)
Jul 12, 2019 0.0900 0.0900 0.0850 0.0850 19,000 +0.00(+0.00%)
Jul 11, 2019 0.0900 0.0900 0.0850 0.0850 74,000 +0.00(+0.00%)
Jul 10, 2019 0.0850 0.0850 0.0800 0.0850 219,500 +0.00(+0.00%)
Jul 09, 2019 0.0850 0.0850 0.0800 0.0850 105,000 +0.00(+0.00%)
Jul 08, 2019 0.0900 0.0900 0.0850 0.0850 436,454 -0.01(-10.53%)
Jul 05, 2019 0.0900 0.0950 0.0850 0.0950 127,500 +0.01(+5.56%)
Jul 04, 2019 0.0900 0.0900 0.0900 0.0900 49,000 +0.00(+0.00%)
Jul 03, 2019 0.0850 0.0900 0.0850 0.0900 275,500 +0.00(+0.00%)
Jul 02, 2019 0.0950 0.0950 0.0900 0.0900 272,000 +0.00(+0.00%)
Jun 28, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jun 27, 2019 0.0950 0.0950 0.0950 0.0950 222,000 +0.00(+0.00%)
Jun 26, 2019 0.1050 0.1050 0.0950 0.0950 393,628 -0.01(-9.52%)
Jun 25, 2019 0.1100 0.1150 0.0950 0.1050 3,241,628 +0.01(+10.53%)
Jun 24, 2019 0.0850 0.0950 0.0850 0.0950 388,800 +0.01(+5.56%)
Jun 21, 2019 0.0900 0.0900 0.0850 0.0900 278,000 +0.01(+12.50%)
Jun 20, 2019 0.0800 0.0900 0.0800 0.0800 983,771 +0.00(+0.00%)
Jun 19, 2019 0.0850 0.0850 0.0800 0.0800 449,700 -0.01(-5.88%)
Jun 18, 2019 0.0900 0.0900 0.0850 0.0850 232,100 -0.00(-5.56%)
Jun 17, 2019 0.0950 0.0950 0.0900 0.0900 134,000 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.0900 0.0900 0.0900 126,120 +0.00(+5.88%)
Jun 13, 2019 0.1000 0.1000 0.0850 0.0850 256,000 -0.01(-10.53%)
Jun 12, 2019 0.1000 0.1000 0.0950 0.0950 237,554 +0.01(+5.56%)
Jun 11, 2019 0.0900 0.1000 0.0850 0.0900 466,500 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.0900 0.0900 0.0900 70,000 +0.00(+0.00%)
Jun 07, 2019 0.0900 0.0950 0.0850 0.0900 305,000 +0.00(+0.00%)
Jun 06, 2019 0.0900 0.0950 0.0850 0.0900 119,000 +0.00(+0.00%)
Jun 05, 2019 0.0850 0.0900 0.0800 0.0900 122,000 +0.01(+12.50%)
Jun 04, 2019 0.0850 0.0850 0.0800 0.0800 101,000 -0.01(-5.88%)
Jun 03, 2019 0.0800 0.0850 0.0800 0.0850 51,250 +0.00(+0.00%)
May 31, 2019 0.0850 0.0850 0.0850 0.0850 1,375 +0.01(+6.25%)
May 30, 2019 0.0850 0.0850 0.0800 0.0800 61,339 +0.00(+0.00%)
May 29, 2019 0.0850 0.0850 0.0750 0.0800 78,000 -0.01(-5.88%)
May 28, 2019 0.0800 0.0850 0.0800 0.0850 222,200 +0.01(+6.25%)
May 27, 2019 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
May 24, 2019 0.0800 0.0800 0.0800 0.0800 39,500 +0.00(+0.00%)
May 23, 2019 0.0800 0.0800 0.0750 0.0800 154,000 +0.00(+0.00%)
May 22, 2019 0.0850 0.0850 0.0800 0.0800 69,811 -0.01(-5.88%)
May 21, 2019 0.0900 0.0900 0.0850 0.0850 107,500 +0.00(+0.00%)
May 17, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 16, 2019 0.0850 0.0850 0.0750 0.0800 182,950 -0.01(-5.88%)
May 15, 2019 0.0900 0.0900 0.0850 0.0850 11,300 +0.00(+0.00%)
May 14, 2019 0.0900 0.0900 0.0850 0.0850 6,184 +0.00(+0.00%)
May 13, 2019 0.1000 0.1000 0.0850 0.0850 227,500 -0.01(-10.53%)
May 10, 2019 0.1000 0.1000 0.0900 0.0950 259,000 -0.01(-5.00%)
May 09, 2019 0.1000 0.1000 0.0950 0.1000 44,000 +0.01(+5.26%)
May 08, 2019 0.1000 0.1000 0.0950 0.0950 41,000 -0.01(-5.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
May 06, 2019 0.1000 0.1000 0.0950 0.0950 51,500 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.0950 0.0950 2,000 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.0950 0.0950 88,999 -0.01(-5.00%)
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.