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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 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 (%)
Dec 31, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Dec 28, 2018 0.0900 0.0950 0.0900 0.0950 146,879 +0.01(+5.56%)
Dec 27, 2018 0.0800 0.0900 0.0800 0.0900 402,527 +0.01(+20.00%)
Dec 24, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 21, 2018 0.0850 0.0850 0.0750 0.0750 164,500 -0.01(-11.76%)
Dec 20, 2018 0.0850 0.0850 0.0800 0.0850 257,000 +0.00(+0.00%)
Dec 19, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Dec 18, 2018 0.0850 0.0850 0.0800 0.0800 114,895 -0.01(-5.88%)
Dec 17, 2018 0.0900 0.0900 0.0800 0.0850 494,000 +0.00(+0.00%)
Dec 14, 2018 0.1000 0.1000 0.0850 0.0850 292,000 -0.01(-10.53%)
Dec 13, 2018 0.1000 0.1000 0.0950 0.0950 12,300 +0.00(+0.00%)
Dec 12, 2018 0.1050 0.1050 0.0950 0.0950 239,000 -0.01(-5.00%)
Dec 11, 2018 0.1050 0.1050 0.1000 0.1000 82,000 -0.00(-4.76%)
Dec 10, 2018 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+5.00%)
Dec 07, 2018 0.1050 0.1050 0.0950 0.1000 139,000 +0.00(+0.00%)
Dec 06, 2018 0.1050 0.1050 0.1000 0.1000 20,300 +0.00(+0.00%)
Dec 05, 2018 0.1050 0.1050 0.1000 0.1000 84,500 -0.00(-4.76%)
Dec 04, 2018 0.1050 0.1050 0.0950 0.1050 170,117 +0.00(+5.00%)
Dec 03, 2018 0.1000 0.1050 0.1000 0.1000 14,100 +0.00(+0.00%)
Nov 30, 2018 0.1050 0.1050 0.1000 0.1000 114,500 +0.00(+0.00%)
Nov 29, 2018 0.1050 0.1050 0.1000 0.1000 45,500 +0.00(+0.00%)
Nov 28, 2018 0.1000 0.1050 0.1000 0.1000 69,500 +0.00(+0.00%)
Nov 27, 2018 0.1050 0.1050 0.0950 0.1000 222,540 +0.00(+0.00%)
Nov 26, 2018 0.1050 0.1050 0.1000 0.1000 5,000 -0.00(-4.76%)
Nov 23, 2018 0.1100 0.1100 0.1050 0.1050 42,500 +0.00(+5.00%)
Nov 22, 2018 0.1000 0.1100 0.1000 0.1000 286,000 +0.00(+0.00%)
Nov 21, 2018 0.1000 0.1000 0.0950 0.1000 177,000 +0.01(+5.26%)
Nov 20, 2018 0.1100 0.1100 0.0950 0.0950 63,000 -0.01(-13.64%)
Nov 19, 2018 0.1100 0.1100 0.1000 0.1100 520,570 +0.01(+4.76%)
Nov 16, 2018 0.1150 0.1150 0.1050 0.1050 74,300 -0.01(-4.55%)
Nov 15, 2018 0.1150 0.1150 0.1100 0.1100 69,500 +0.00(+0.00%)
Nov 14, 2018 0.1150 0.1150 0.1100 0.1100 55,727 +0.00(+0.00%)
Nov 13, 2018 0.1100 0.1100 0.1050 0.1100 61,678 -0.01(-4.35%)
Nov 12, 2018 0.1300 0.1300 0.1150 0.1150 43,000 -0.00(-4.17%)
Nov 09, 2018 0.1100 0.1300 0.1100 0.1200 639,000 +0.01(+14.29%)
Nov 08, 2018 0.1100 0.1100 0.1050 0.1050 70,800 -0.01(-4.55%)
Nov 07, 2018 0.1200 0.1200 0.1100 0.1100 136,300 +0.00(+0.00%)
Nov 06, 2018 0.1100 0.1100 0.1100 0.1100 165,600 +0.00(+0.00%)
Nov 05, 2018 0.1150 0.1200 0.1050 0.1100 279,200 -0.01(-4.35%)
Nov 02, 2018 0.1100 0.1150 0.1100 0.1150 201,800 +0.00(+0.00%)
Nov 01, 2018 0.1100 0.1150 0.1050 0.1150 97,566 +0.01(+9.52%)
Oct 31, 2018 0.1100 0.1100 0.1050 0.1050 41,999 +0.00(+0.00%)
Oct 30, 2018 0.1100 0.1100 0.1050 0.1050 6,500 +0.00(+0.00%)
Oct 29, 2018 0.1100 0.1100 0.1050 0.1050 71,000 +0.00(+0.00%)
Oct 26, 2018 0.1150 0.1150 0.1050 0.1050 78,160 -0.01(-4.55%)
Oct 25, 2018 0.1150 0.1150 0.1100 0.1100 35,500 +0.00(+0.00%)
Oct 24, 2018 0.1100 0.1100 0.1100 0.1100 99,300 +0.01(+4.76%)
Oct 23, 2018 0.1150 0.1200 0.1050 0.1050 162,500 -0.01(-8.70%)
Oct 22, 2018 0.1300 0.1300 0.1150 0.1150 170,300 -0.01(-11.54%)
Oct 19, 2018 0.1300 0.1300 0.1300 0.1300 1,050 +0.00(+0.00%)
Oct 18, 2018 0.1250 0.1300 0.1200 0.1300 67,589 +0.01(+8.33%)
Oct 17, 2018 0.1250 0.1300 0.1200 0.1200 74,000 -0.01(-4.00%)
Oct 16, 2018 0.1300 0.1300 0.1250 0.1250 128,500 -0.01(-3.85%)
Oct 15, 2018 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Oct 12, 2018 0.1300 0.1300 0.1300 0.1300 33,500 +0.00(+0.00%)
Oct 11, 2018 0.1250 0.1300 0.1250 0.1300 139,700 +0.01(+4.00%)
Oct 10, 2018 0.1250 0.1300 0.1250 0.1250 91,281 +0.00(+0.00%)
Oct 09, 2018 0.1250 0.1250 0.1250 0.1250 59,650 +0.00(+0.00%)
Oct 05, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Oct 04, 2018 0.1300 0.1300 0.1250 0.1300 103,500 +0.01(+4.00%)
Oct 03, 2018 0.1200 0.1250 0.1200 0.1250 332,500 +0.01(+4.17%)
Oct 02, 2018 0.1200 0.1300 0.1200 0.1200 38,220 +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.