Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextsource Materials (OP: NSRCF )

0.5435 +0.0035 (+0.65%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 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 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%)
Aug 01, 2024 0.5894 0.5894 0.5700 0.5700 3,710 -0.01(-2.16%)
Jul 31, 2024 0.5792 0.5940 0.5791 0.5826 3,097 +0.01(+1.32%)
Jul 30, 2024 0.5750 0.5750 0.5750 0.5750 522 -0.02(-2.56%)
Jul 29, 2024 0.6020 0.6020 0.5901 0.5901 3,000 +0.00(+0.02%)
Jul 26, 2024 0.5800 0.6041 0.5800 0.5900 101,620 +0.02(+3.27%)
Jul 25, 2024 0.5900 0.5900 0.5600 0.5713 14,354 -0.01(-1.23%)
Jul 24, 2024 0.5960 0.6077 0.5000 0.5784 5,671 -0.02(-2.56%)
Jul 23, 2024 0.6023 0.6122 0.5936 0.5936 605 -0.01(-1.07%)
Jul 22, 2024 0.5838 0.6370 0.5600 0.6000 573,368 -0.04(-6.25%)
Jul 19, 2024 0.6352 0.6435 0.6349 0.6400 30,014 +0.01(+1.59%)
Jul 18, 2024 0.6100 0.6300 0.6100 0.6300 34,000 +0.00(+0.00%)
Jul 17, 2024 0.6147 0.6300 0.6130 0.6300 2,610 +0.00(+0.64%)
Jul 16, 2024 0.6061 0.6465 0.5800 0.6260 74,875 -0.01(-1.11%)
Jul 15, 2024 0.6499 0.6499 0.6193 0.6330 14,132 -0.01(-1.09%)
Jul 12, 2024 0.6122 0.6729 0.6100 0.6400 28,363 +0.02(+2.68%)
Jul 11, 2024 0.6283 0.6372 0.6016 0.6233 12,445 -0.06(-8.15%)
Jul 10, 2024 0.5821 0.7650 0.5648 0.6786 359,008 +0.09(+14.67%)
Jul 09, 2024 0.6140 0.6140 0.5918 0.5918 1,550 +0.00(+0.83%)
Jul 08, 2024 0.5700 0.5939 0.5678 0.5869 4,450 -0.02(-3.39%)
Jul 05, 2024 0.6564 0.6564 0.5500 0.6075 527,622 -0.05(-7.11%)
Jul 03, 2024 0.6950 0.6950 0.6540 0.6540 62,650 -0.06(-8.40%)
Jul 02, 2024 0.6949 0.7697 0.6949 0.7140 6,938 +0.07(+10.24%)
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.