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: 2:45 PM EDT, May 21, 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 (%)
May 29, 2020 0.0650 0.0700 0.0600 0.0650 768,497 +0.00(+0.00%)
May 28, 2020 0.0650 0.0650 0.0600 0.0650 503,900 +0.01(+8.33%)
May 27, 2020 0.0650 0.0650 0.0600 0.0600 219,000 +0.00(+0.00%)
May 26, 2020 0.0700 0.0700 0.0600 0.0600 586,400 -0.01(-7.69%)
May 25, 2020 0.0700 0.0700 0.0600 0.0650 1,474,004 -0.01(-7.14%)
May 22, 2020 0.0650 0.0700 0.0600 0.0700 508,750 +0.01(+7.69%)
May 21, 2020 0.0650 0.0650 0.0600 0.0650 218,868 +0.01(+8.33%)
May 20, 2020 0.0650 0.0700 0.0600 0.0600 1,166,304 -0.01(-7.69%)
May 19, 2020 0.0600 0.0650 0.0600 0.0650 2,053,774 +0.01(+8.33%)
May 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 14, 2020 0.0600 0.0600 0.0550 0.0550 273,522 +0.00(+0.00%)
May 13, 2020 0.0600 0.0600 0.0550 0.0550 938,900 -0.00(-8.33%)
May 12, 2020 0.0650 0.0650 0.0600 0.0600 1,203,221 +0.00(+0.00%)
May 11, 2020 0.0600 0.0650 0.0600 0.0600 2,520,508 +0.00(+9.09%)
May 08, 2020 0.0550 0.0600 0.0550 0.0550 890,820 +0.00(+0.00%)
May 07, 2020 0.0600 0.0600 0.0550 0.0550 314,409 -0.00(-8.33%)
May 06, 2020 0.0550 0.0600 0.0550 0.0600 929,500 +0.00(+9.09%)
May 05, 2020 0.0600 0.0600 0.0550 0.0550 582,370 +0.00(+0.00%)
May 04, 2020 0.0550 0.0550 0.0550 0.0550 369,199 +0.00(+10.00%)
May 01, 2020 0.0550 0.0550 0.0500 0.0500 461,208 +0.00(+0.00%)
Apr 30, 2020 0.0550 0.0550 0.0500 0.0500 758,867 +0.00(+0.00%)
Apr 29, 2020 0.0550 0.0550 0.0500 0.0500 528,030 -0.00(-9.09%)
Apr 28, 2020 0.0500 0.0550 0.0450 0.0550 1,556,300 +0.00(+10.00%)
Apr 27, 2020 0.0600 0.0600 0.0500 0.0500 2,474,791 -0.01(-16.67%)
Apr 24, 2020 0.0550 0.0700 0.0550 0.0600 6,374,304 +0.00(+0.00%)
Apr 23, 2020 0.0450 0.0600 0.0450 0.0600 4,414,753 +0.02(+50.00%)
Apr 22, 2020 0.0400 0.0450 0.0400 0.0400 847,779 +0.00(+0.00%)
Apr 21, 2020 0.0400 0.0450 0.0400 0.0400 830,300 +0.00(+0.00%)
Apr 20, 2020 0.0400 0.0400 0.0400 0.0400 585,000 +0.00(+0.00%)
Apr 17, 2020 0.0400 0.0400 0.0350 0.0400 191,000 +0.00(+0.00%)
Apr 16, 2020 0.0450 0.0450 0.0400 0.0400 385,999 -0.00(-11.11%)
Apr 15, 2020 0.0450 0.0450 0.0400 0.0450 547,006 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0500 0.0450 0.0450 412,900 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0450 0.0400 0.0450 449,000 +0.00(+12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0400 0.0400 0.0400 144,100 +0.00(+0.00%)
Apr 06, 2020 0.0400 0.0400 0.0400 0.0400 76,000 +0.00(+0.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Apr 02, 2020 0.0400 0.0400 0.0400 0.0400 7,340 +0.00(+0.00%)
Apr 01, 2020 0.0400 0.0400 0.0350 0.0400 66,000 +0.00(+0.00%)
Mar 31, 2020 0.0400 0.0450 0.0350 0.0400 512,400 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0400 192,910 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0400 0.0350 0.0400 138,500 +0.00(+0.00%)
Mar 26, 2020 0.0450 0.0450 0.0400 0.0400 290,716 +0.00(+0.00%)
Mar 25, 2020 0.0400 0.0450 0.0400 0.0400 218,375 +0.00(+0.00%)
Mar 24, 2020 0.0400 0.0400 0.0400 0.0400 182,999 +0.00(+14.29%)
Mar 23, 2020 0.0350 0.0350 0.0350 0.0350 145,000 +0.00(+0.00%)
Mar 20, 2020 0.0350 0.0350 0.0300 0.0350 87,500 +0.00(+0.00%)
Mar 19, 2020 0.0350 0.0350 0.0300 0.0350 250,500 +0.00(+0.00%)
Mar 18, 2020 0.0350 0.0350 0.0300 0.0350 229,000 +0.00(+0.00%)
Mar 17, 2020 0.0350 0.0400 0.0350 0.0350 378,357 +0.01(+16.67%)
Mar 16, 2020 0.0350 0.0350 0.0300 0.0300 511,600 -0.01(-25.00%)
Mar 13, 2020 0.0300 0.0400 0.0250 0.0400 922,937 +0.01(+33.33%)
Mar 12, 2020 0.0450 0.0450 0.0300 0.0300 938,607 -0.01(-25.00%)
Mar 11, 2020 0.0450 0.0450 0.0400 0.0400 414,000 -0.00(-11.11%)
Mar 10, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0450 387,430 +0.00(+0.00%)
Mar 06, 2020 0.0500 0.0500 0.0450 0.0450 225,400 -0.01(-10.00%)
Mar 05, 2020 0.0550 0.0550 0.0500 0.0500 96,000 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.0550 0.0500 0.0500 55,000 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0550 0.0500 0.0500 299,500 +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.