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 (%)
Mar 29, 2019 0.1150 0.1150 0.1100 0.1100 217,450 -0.01(-4.35%)
Mar 28, 2019 0.1200 0.1200 0.1150 0.1150 439,729 -0.01(-8.00%)
Mar 27, 2019 0.1200 0.1250 0.1200 0.1250 143,805 +0.01(+4.17%)
Mar 26, 2019 0.1250 0.1250 0.1150 0.1200 515,800 +0.00(+0.00%)
Mar 25, 2019 0.1250 0.1250 0.1200 0.1200 412,335 +0.00(+0.00%)
Mar 22, 2019 0.1250 0.1250 0.1200 0.1200 189,500 -0.01(-4.00%)
Mar 21, 2019 0.1250 0.1250 0.1200 0.1250 432,000 +0.00(+0.00%)
Mar 20, 2019 0.1250 0.1250 0.1200 0.1250 557,500 +0.00(+0.00%)
Mar 19, 2019 0.1300 0.1300 0.1200 0.1250 956,600 +0.00(+0.00%)
Mar 18, 2019 0.1300 0.1300 0.1200 0.1250 274,700 +0.00(+0.00%)
Mar 15, 2019 0.1300 0.1300 0.1250 0.1250 263,000 +0.00(+0.00%)
Mar 14, 2019 0.1300 0.1300 0.1250 0.1250 80,700 -0.01(-3.85%)
Mar 13, 2019 0.1300 0.1300 0.1300 0.1300 91,099 +0.01(+4.00%)
Mar 12, 2019 0.1300 0.1300 0.1250 0.1250 211,000 -0.01(-3.85%)
Mar 11, 2019 0.1400 0.1400 0.1300 0.1300 151,500 -0.01(-3.70%)
Mar 08, 2019 0.1350 0.1400 0.1350 0.1350 201,700 +0.00(+0.00%)
Mar 07, 2019 0.1250 0.1350 0.1250 0.1350 764,451 +0.01(+8.00%)
Mar 06, 2019 0.1250 0.1250 0.1200 0.1250 155,400 +0.00(+0.00%)
Mar 05, 2019 0.1300 0.1300 0.1250 0.1250 191,500 -0.01(-3.85%)
Mar 04, 2019 0.1250 0.1300 0.1200 0.1300 96,511 +0.00(+0.00%)
Mar 01, 2019 0.1300 0.1300 0.1250 0.1300 48,300 +0.01(+4.00%)
Feb 28, 2019 0.1300 0.1300 0.1250 0.1250 225,500 -0.01(-3.85%)
Feb 27, 2019 0.1300 0.1400 0.1300 0.1300 453,700 +0.00(+0.00%)
Feb 26, 2019 0.1300 0.1350 0.1250 0.1300 272,200 +0.00(+0.00%)
Feb 25, 2019 0.1350 0.1350 0.1300 0.1300 392,755 +0.00(+0.00%)
Feb 22, 2019 0.1350 0.1350 0.1250 0.1300 551,343 +0.00(+0.00%)
Feb 21, 2019 0.1350 0.1350 0.1250 0.1300 696,500 -0.01(-3.70%)
Feb 20, 2019 0.1550 0.1650 0.1350 0.1350 1,785,518 -0.01(-10.00%)
Feb 19, 2019 0.1550 0.1800 0.1500 0.1500 2,109,982 +0.01(+7.14%)
Feb 15, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 14, 2019 0.1300 0.1450 0.1250 0.1300 1,885,075 +0.01(+8.33%)
Feb 13, 2019 0.1250 0.1250 0.1150 0.1200 760,500 +0.00(+0.00%)
Feb 12, 2019 0.1200 0.1250 0.1200 0.1200 458,000 +0.00(+0.00%)
Feb 11, 2019 0.1250 0.1250 0.1150 0.1200 201,110 +0.00(+0.00%)
Feb 08, 2019 0.1200 0.1250 0.1200 0.1200 95,100 +0.00(+0.00%)
Feb 07, 2019 0.1200 0.1250 0.1200 0.1200 91,000 +0.00(+0.00%)
Feb 06, 2019 0.1250 0.1400 0.1200 0.1200 319,764 -0.01(-4.00%)
Feb 05, 2019 0.1250 0.1250 0.1250 0.1250 50,500 +0.00(+0.00%)
Feb 04, 2019 0.1300 0.1300 0.1150 0.1250 86,144 -0.01(-3.85%)
Feb 01, 2019 0.1250 0.1300 0.1200 0.1300 76,100 +0.00(+0.00%)
Jan 31, 2019 0.1300 0.1300 0.1200 0.1300 340,758 +0.00(+0.00%)
Jan 30, 2019 0.1100 0.1300 0.1050 0.1300 280,119 +0.03(+30.00%)
Jan 29, 2019 0.1250 0.1250 0.1000 0.1000 429,955 -0.02(-20.00%)
Jan 28, 2019 0.1250 0.1250 0.1200 0.1250 112,700 +0.00(+0.00%)
Jan 25, 2019 0.1250 0.1250 0.1250 0.1250 35,000 +0.01(+4.17%)
Jan 24, 2019 0.1250 0.1250 0.1200 0.1200 52,550 -0.01(-4.00%)
Jan 23, 2019 0.1200 0.1250 0.1200 0.1250 86,500 +0.01(+4.17%)
Jan 22, 2019 0.1350 0.1350 0.1200 0.1200 31,230 -0.02(-11.11%)
Jan 21, 2019 0.1300 0.1350 0.1300 0.1350 30,000 +0.01(+3.85%)
Jan 18, 2019 0.1300 0.1300 0.1200 0.1300 385,998 +0.01(+4.00%)
Jan 17, 2019 0.1300 0.1300 0.1250 0.1250 122,000 -0.01(-7.41%)
Jan 16, 2019 0.1350 0.1350 0.1300 0.1350 123,920 +0.01(+3.85%)
Jan 15, 2019 0.1500 0.1500 0.1200 0.1300 502,600 -0.02(-13.33%)
Jan 14, 2019 0.1450 0.1500 0.1400 0.1500 534,908 +0.01(+11.11%)
Jan 11, 2019 0.1250 0.1450 0.1200 0.1350 1,308,910 +0.03(+22.73%)
Jan 10, 2019 0.1200 0.1200 0.1100 0.1100 28,500 +0.00(+0.00%)
Jan 09, 2019 0.1150 0.1150 0.1100 0.1100 108,320 +0.00(+0.00%)
Jan 08, 2019 0.1000 0.1150 0.1000 0.1100 465,000 +0.01(+10.00%)
Jan 07, 2019 0.1100 0.1100 0.1000 0.1000 55,000 -0.01(-9.09%)
Jan 04, 2019 0.1200 0.1200 0.1100 0.1100 91,000 +0.01(+10.00%)
Jan 03, 2019 0.1150 0.1200 0.1000 0.1000 160,700 -0.01(-9.09%)
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.