Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nextsource Materials (OP: NSRCF )

0.4600 UNCHANGED

Streaming Delayed Price Updated: 3:56 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	0.5077	0.5077	0.4600	0.4600	50,750	-0.02(-4.17%)
Sep 30, 2024	0.4938	0.4938	0.4644	0.4800	15,900	+0.00(+0.00%)
Sep 27, 2024	0.4789	0.4853	0.4700	0.4800	150,712	+0.02(+4.35%)
Sep 26, 2024	0.4778	0.4778	0.4600	0.4600	3,400	-0.04(-8.00%)
Sep 25, 2024	0.4532	0.5000	0.4417	0.5000	254,968	+0.02(+3.89%)
Sep 24, 2024	0.4719	0.4813	0.4663	0.4813	132,561	+0.01(+2.40%)
Sep 23, 2024	0.4685	0.4749	0.4600	0.4700	96,812	-0.01(-2.08%)
Sep 20, 2024	0.4000	0.5000	0.4000	0.4800	26,662	-0.01(-1.28%)
Sep 19, 2024	0.4861	0.4862	0.4861	0.4862	2,500	-0.01(-1.08%)
Sep 17, 2024				0.4915	80	+0.01(+2.40%)
Sep 16, 2024	0.4737	0.4878	0.4737	0.4800	9,767	+0.00(+0.00%)
Sep 13, 2024	0.4950	0.4950	0.4586	0.4800	65,375	-0.02(-3.03%)
Sep 12, 2024	0.5100	0.5100	0.4950	0.4950	8,947	-0.02(-2.94%)
Sep 11, 2024	0.6572	0.6572	0.4950	0.5100	48,616	-0.00(-0.37%)
Sep 10, 2024	0.5045	0.5119	0.5045	0.5119	2,595	+0.00(+0.47%)
Sep 09, 2024	0.5108	0.5198	0.5055	0.5095	7,930	-0.01(-1.72%)
Sep 06, 2024	0.5183	0.5184	0.5168	0.5184	10,401	-0.01(-2.56%)
Sep 05, 2024	0.5320	0.5320	0.5320	0.5320	5,010	-0.01(-2.12%)
Sep 04, 2024	0.5581	0.5581	0.5435	0.5435	2,021	+0.00(+0.65%)
Sep 03, 2024	0.5304	0.5588	0.5304	0.5400	3,235	+0.00(+0.00%)
Aug 30, 2024	0.5413	0.5413	0.5327	0.5400	2,500	-0.02(-3.57%)
Aug 28, 2024				0.5600	0	-0.02(-3.60%)
Aug 27, 2024	0.5795	0.5809	0.5700	0.5809	3,560	+0.00(+0.59%)
Aug 26, 2024	0.5767	0.5775	0.5767	0.5775	1,200	+0.00(+0.35%)
Aug 23, 2024	0.5818	0.5818	0.5755	0.5755	7,577	-0.01(-2.31%)
Aug 22, 2024	0.5700	0.5891	0.5700	0.5891	534	+0.01(+2.19%)
Aug 21, 2024	0.5765	0.5765	0.5765	0.5765	568	+0.00(+0.00%)
Aug 20, 2024	0.5765	0.5765	0.5765	0.5765	590	+0.01(+1.98%)
Aug 19, 2024	0.5890	0.5925	0.5653	0.5653	5,700	-0.02(-3.04%)
Aug 15, 2024				0.5830	0	-0.01(-1.00%)
Aug 14, 2024	0.5737	0.5921	0.5737	0.5889	12,300	+0.01(+1.53%)
Aug 13, 2024	0.5800	0.5800	0.5738	0.5800	10,591	+0.02(+2.71%)
Aug 12, 2024	0.5951	0.5951	0.5391	0.5647	4,524	+0.00(+0.55%)
Aug 09, 2024	0.5648	0.5672	0.5616	0.5616	1,780	-0.00(-0.72%)
Aug 08, 2024	0.5672	0.5673	0.5623	0.5657	2,875	+0.02(+2.85%)
Aug 07, 2024	0.5800	0.5800	0.5500	0.5500	26,291	+0.02(+3.77%)
Aug 06, 2024	0.5600	0.5720	0.5258	0.5300	8,720	-0.03(-5.36%)
Aug 05, 2024	0.5730	0.6801	0.5600	0.5600	6,648	-0.01(-1.75%)
Aug 02, 2024	0.5700	0.5700	0.5700	0.5700	978	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nextsource Materials (OP: NSRCF )

Historical Prices