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 (%)
Sep 30, 2019 0.0900 0.0900 0.0850 0.0900 478,954 +0.00(+0.00%)
Sep 27, 2019 0.0950 0.0950 0.0850 0.0900 877,300 -0.01(-5.26%)
Sep 26, 2019 0.0900 0.0950 0.0900 0.0950 165,000 +0.00(+0.00%)
Sep 25, 2019 0.0850 0.0950 0.0850 0.0950 200,000 +0.01(+11.76%)
Sep 24, 2019 0.0950 0.0950 0.0850 0.0850 795,221 -0.01(-10.53%)
Sep 23, 2019 0.0950 0.0950 0.0900 0.0950 401,779 +0.01(+5.56%)
Sep 20, 2019 0.0950 0.1000 0.0900 0.0900 384,500 +0.00(+0.00%)
Sep 19, 2019 0.0950 0.0950 0.0900 0.0900 46,900 +0.00(+0.00%)
Sep 18, 2019 0.0950 0.0950 0.0900 0.0900 72,300 -0.01(-5.26%)
Sep 17, 2019 0.1000 0.1000 0.0900 0.0950 1,521,499 +0.00(+0.00%)
Sep 16, 2019 0.0950 0.0950 0.0950 0.0950 143,400 +0.00(+0.00%)
Sep 13, 2019 0.0900 0.0950 0.0900 0.0950 381,963 +0.01(+5.56%)
Sep 12, 2019 0.0900 0.0950 0.0850 0.0900 415,252 +0.00(+5.88%)
Sep 11, 2019 0.0900 0.0900 0.0850 0.0850 61,500 -0.00(-5.56%)
Sep 10, 2019 0.0850 0.0900 0.0850 0.0900 340,050 +0.00(+0.00%)
Sep 09, 2019 0.1000 0.1000 0.0850 0.0900 1,292,800 -0.01(-10.00%)
Sep 06, 2019 0.0950 0.1000 0.0950 0.1000 255,000 +0.01(+5.26%)
Sep 05, 2019 0.0950 0.0950 0.0900 0.0950 1,003,314 +0.00(+0.00%)
Sep 04, 2019 0.1000 0.1000 0.0950 0.0950 64,550 -0.01(-5.00%)
Sep 03, 2019 0.1000 0.1000 0.1000 0.1000 490,429 +0.00(+0.00%)
Aug 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 29, 2019 0.1000 0.1000 0.0900 0.1000 705,600 +0.00(+0.00%)
Aug 28, 2019 0.1050 0.1050 0.0950 0.1000 566,900 +0.00(+0.00%)
Aug 27, 2019 0.1000 0.1100 0.0950 0.1000 1,981,550 +0.01(+5.26%)
Aug 26, 2019 0.1000 0.1050 0.0950 0.0950 703,500 -0.01(-5.00%)
Aug 23, 2019 0.0950 0.1000 0.0900 0.1000 2,523,000 +0.01(+11.11%)
Aug 22, 2019 0.0950 0.1000 0.0900 0.0900 965,292 -0.01(-5.26%)
Aug 21, 2019 0.1000 0.1000 0.0950 0.0950 304,000 -0.01(-9.52%)
Aug 20, 2019 0.1050 0.1050 0.1000 0.1050 945,251 +0.00(+5.00%)
Aug 19, 2019 0.1150 0.1150 0.1000 0.1000 1,643,200 -0.01(-13.04%)
Aug 16, 2019 0.1100 0.1200 0.1050 0.1150 2,056,115 +0.01(+4.55%)
Aug 15, 2019 0.1000 0.1150 0.0900 0.1100 1,845,534 +0.01(+10.00%)
Aug 14, 2019 0.0900 0.1050 0.0900 0.1000 1,468,000 +0.01(+5.26%)
Aug 13, 2019 0.0900 0.1050 0.0900 0.0950 2,559,647 +0.01(+11.76%)
Aug 12, 2019 0.0800 0.0950 0.0800 0.0850 3,205,474 +0.01(+6.25%)
Aug 09, 2019 0.0850 0.0850 0.0800 0.0800 385,500 +0.00(+0.00%)
Aug 08, 2019 0.0750 0.0800 0.0750 0.0800 60,900 +0.01(+6.67%)
Aug 07, 2019 0.0750 0.0800 0.0750 0.0750 566,300 +0.00(+0.00%)
Aug 06, 2019 0.0750 0.0750 0.0700 0.0750 82,047 +0.00(+7.14%)
Aug 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 01, 2019 0.0750 0.0750 0.0700 0.0700 142,000 +0.00(+0.00%)
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%)
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.