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, 2020 0.0750 0.0750 0.0700 0.0750 612,081 +0.00(+0.00%)
Sep 29, 2020 0.0750 0.0800 0.0750 0.0750 355,815 +0.00(+0.00%)
Sep 28, 2020 0.0800 0.0800 0.0750 0.0750 855,050 -0.01(-6.25%)
Sep 25, 2020 0.0800 0.0850 0.0800 0.0800 112,563 +0.00(+0.00%)
Sep 24, 2020 0.0750 0.0850 0.0750 0.0800 920,822 +0.00(+0.00%)
Sep 23, 2020 0.0850 0.0850 0.0800 0.0800 996,444 -0.01(-5.88%)
Sep 22, 2020 0.0850 0.0850 0.0800 0.0850 313,038 +0.00(+0.00%)
Sep 21, 2020 0.0850 0.0850 0.0800 0.0850 1,392,584 -0.00(-5.56%)
Sep 18, 2020 0.0950 0.0950 0.0900 0.0900 148,020 +0.00(+0.00%)
Sep 17, 2020 0.0950 0.0950 0.0900 0.0900 830,394 -0.01(-5.26%)
Sep 16, 2020 0.0900 0.0950 0.0900 0.0950 536,545 +0.01(+5.56%)
Sep 15, 2020 0.1000 0.1000 0.0900 0.0900 435,074 -0.01(-5.26%)
Sep 14, 2020 0.0900 0.1000 0.0900 0.0950 1,320,442 +0.01(+11.76%)
Sep 11, 2020 0.0900 0.0900 0.0850 0.0850 488,403 -0.00(-5.56%)
Sep 10, 2020 0.0800 0.0950 0.0800 0.0900 2,739,825 +0.01(+12.50%)
Sep 09, 2020 0.0900 0.0900 0.0800 0.0800 826,514 -0.01(-11.11%)
Sep 08, 2020 0.0900 0.0900 0.0800 0.0900 1,153,258 +0.00(+0.00%)
Sep 04, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Sep 03, 2020 0.1050 0.1050 0.0800 0.0950 7,285,878 -0.01(-13.64%)
Sep 02, 2020 0.1150 0.1150 0.1050 0.1100 1,409,098 -0.01(-4.35%)
Sep 01, 2020 0.1200 0.1200 0.1100 0.1150 601,379 -0.00(-4.17%)
Aug 31, 2020 0.1150 0.1200 0.1100 0.1200 1,120,757 +0.00(+4.35%)
Aug 28, 2020 0.1150 0.1150 0.1050 0.1150 760,440 +0.00(+0.00%)
Aug 27, 2020 0.1150 0.1150 0.1100 0.1150 487,263 +0.00(+0.00%)
Aug 26, 2020 0.1100 0.1150 0.1100 0.1150 646,595 +0.01(+4.55%)
Aug 25, 2020 0.1200 0.1200 0.1050 0.1100 1,222,922 -0.01(-8.33%)
Aug 24, 2020 0.1100 0.1200 0.1050 0.1200 3,194,112 +0.02(+20.00%)
Aug 21, 2020 0.1000 0.1000 0.0950 0.1000 1,547,062 +0.00(+0.00%)
Aug 20, 2020 0.1100 0.1150 0.1000 0.1000 3,674,146 -0.01(-9.09%)
Aug 19, 2020 0.1200 0.1200 0.1100 0.1100 1,668,614 -0.01(-4.35%)
Aug 18, 2020 0.1250 0.1400 0.1150 0.1150 8,144,534 -0.00(-4.17%)
Aug 17, 2020 0.1100 0.1200 0.1050 0.1200 1,992,160 +0.01(+9.09%)
Aug 14, 2020 0.1200 0.1200 0.1050 0.1100 1,925,879 +0.00(+0.00%)
Aug 13, 2020 0.1150 0.1200 0.1100 0.1100 861,012 -0.01(-4.35%)
Aug 12, 2020 0.1100 0.1150 0.1050 0.1150 608,722 +0.01(+4.55%)
Aug 11, 2020 0.1200 0.1200 0.1050 0.1100 2,434,066 -0.01(-12.00%)
Aug 10, 2020 0.1150 0.1250 0.1150 0.1250 3,866,328 +0.01(+8.70%)
Aug 07, 2020 0.1200 0.1250 0.1100 0.1150 3,522,235 +0.00(+0.00%)
Aug 06, 2020 0.1050 0.1250 0.1000 0.1150 6,737,152 +0.01(+15.00%)
Aug 05, 2020 0.1000 0.1050 0.0950 0.1000 5,679,946 +0.01(+5.26%)
Aug 04, 2020 0.0900 0.0950 0.0850 0.0950 2,947,413 +0.01(+5.56%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 30, 2020 0.0900 0.0950 0.0850 0.0850 1,638,346 -0.01(-10.53%)
Jul 29, 2020 0.1000 0.1000 0.0900 0.0950 1,428,975 -0.01(-5.00%)
Jul 28, 2020 0.1000 0.1000 0.0950 0.1000 1,257,070 +0.00(+0.00%)
Jul 27, 2020 0.1000 0.1000 0.0900 0.1000 5,563,810 +0.01(+5.26%)
Jul 24, 2020 0.0900 0.0950 0.0850 0.0950 1,823,516 +0.00(+0.00%)
Jul 23, 2020 0.0950 0.1000 0.0850 0.0950 2,241,734 +0.00(+0.00%)
Jul 22, 2020 0.0950 0.1100 0.0950 0.0950 5,050,148 +0.00(+0.00%)
Jul 21, 2020 0.0850 0.0950 0.0800 0.0950 2,809,739 +0.01(+11.76%)
Jul 20, 2020 0.0900 0.0900 0.0800 0.0850 835,537 +0.00(+0.00%)
Jul 17, 2020 0.0900 0.0900 0.0850 0.0850 323,110 -0.00(-5.56%)
Jul 16, 2020 0.0900 0.0900 0.0850 0.0900 414,052 +0.00(+0.00%)
Jul 15, 2020 0.0850 0.0900 0.0800 0.0900 3,127,669 +0.00(+5.88%)
Jul 14, 2020 0.0850 0.0900 0.0750 0.0850 2,100,416 +0.00(+0.00%)
Jul 13, 2020 0.0900 0.0950 0.0850 0.0850 712,631 -0.00(-5.56%)
Jul 10, 2020 0.0900 0.0950 0.0850 0.0900 1,152,337 +0.00(+0.00%)
Jul 09, 2020 0.0950 0.0950 0.0850 0.0900 1,166,950 -0.01(-5.26%)
Jul 08, 2020 0.1000 0.1050 0.0900 0.0950 1,374,129 -0.01(-5.00%)
Jul 07, 2020 0.0950 0.1000 0.0900 0.1000 1,380,189 +0.01(+5.26%)
Jul 06, 2020 0.1050 0.1100 0.0850 0.0950 3,029,150 -0.01(-5.00%)
Jul 03, 2020 0.0900 0.1000 0.0900 0.1000 866,658 +0.01(+5.26%)
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.