Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newlox Gold Ventures (OP: NWLXF )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 12, 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 (%)
Jan 28, 2022 0.1430 0 -0.04(-20.56%)
Jan 26, 2022 0.1800 0 -0.05(-20.00%)
Jan 24, 2022 0.2250 0 +0.05(+25.00%)
Jan 21, 2022 0.1800 0.1800 0.1800 0.1800 38,500 +0.00(+0.00%)
Jan 20, 2022 0.1800 0.1800 0.1800 0.1800 500 -0.01(-3.74%)
Jan 19, 2022 0.1870 0.1870 0.1870 0.1870 520 -0.10(-35.52%)
Jan 18, 2022 0.1900 0.2900 0.1900 0.2900 10,000 +0.09(+45.88%)
Jan 14, 2022 0.1988 0 -0.01(-2.45%)
Jan 13, 2022 0.1984 0.2038 0.1984 0.2038 2,000 +0.02(+8.98%)
Jan 12, 2022 0.1870 0.1870 0.1870 0.1870 22,842 +0.01(+5.65%)
Jan 10, 2022 0.1770 0.1770 0.1770 50 -0.01(-6.69%)
Jan 07, 2022 0.1939 0.1980 0.1890 0.1897 3,028 +0.01(+2.87%)
Jan 06, 2022 0.1878 0.1878 0.1844 0.1844 946 -0.02(-7.80%)
Jan 05, 2022 0.1928 0.2000 0.1700 0.2000 76,000 +0.01(+7.53%)
Jan 04, 2022 0.1853 0.1860 0.1800 0.1860 26,400 -0.00(-1.85%)
Jan 03, 2022 0.1895 0.1895 0.1800 0.1895 11,400 +0.01(+5.28%)
Dec 31, 2021 0.1851 0.1895 0.1674 0.1800 99,650 +0.00(+0.00%)
Dec 30, 2021 0.1800 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Dec 29, 2021 0.1794 0.1800 0.1716 0.1800 85,240 +0.02(+12.50%)
Dec 28, 2021 0.1600 0.1600 0.1600 0.1600 60,000 +0.01(+3.23%)
Dec 27, 2021 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-12.97%)
Dec 23, 2021 0.1811 0.1811 0.1742 0.1781 3,181 +0.00(+2.18%)
Dec 22, 2021 0.1743 0.1743 0.1558 0.1743 2,700 +0.02(+12.09%)
Dec 21, 2021 0.1555 0.1555 0.1555 0.1555 15,000 -0.00(-2.08%)
Dec 20, 2021 0.1588 0.1626 0.1588 0.1588 1,050 -0.00(-1.24%)
Dec 17, 2021 0.1608 0.1608 0.1607 0.1608 56,961 +0.00(+0.00%)
Dec 16, 2021 0.1642 0.1642 0.1600 0.1608 5,643 -0.02(-9.66%)
Dec 15, 2021 0.1780 0.1780 0.1780 0.1780 1,525 +0.05(+36.92%)
Dec 14, 2021 0.1300 0.1300 0.1300 0.1300 1,325 -0.05(-27.78%)
Dec 13, 2021 0.1600 0.1800 0.1600 0.1800 2,600 +0.00(+0.00%)
Dec 10, 2021 0.1800 0.1800 0.1800 0.1800 42,277 -0.02(-9.73%)
Dec 09, 2021 0.1930 0.2000 0.1900 0.1994 39,325 +0.02(+10.78%)
Dec 08, 2021 0.1742 0.1900 0.1742 0.1800 681,021 +0.00(+1.47%)
Dec 07, 2021 0.1736 0.2502 0.1624 0.1774 17,050 +0.02(+14.45%)
Dec 06, 2021 0.1600 0.1600 0.1550 0.1550 795,400 -0.01(-8.28%)
Dec 03, 2021 0.1800 0.1802 0.1527 0.1690 95,566 -0.02(-9.82%)
Dec 02, 2021 0.1700 0.2000 0.1600 0.1874 168,426 -0.01(-2.65%)
Dec 01, 2021 0.1957 0.2000 0.1900 0.1925 83,290 -0.01(-6.10%)
Nov 30, 2021 0.2200 0.2300 0.2200 0.2050 54,617 -0.04(-14.58%)
Nov 26, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Nov 24, 2021 0.2400 0.2400 0.2400 0.2400 1,000 +0.00(+0.00%)
Nov 23, 2021 0.2490 0.2490 0.2400 0.2400 59,381 -0.02(-8.40%)
Nov 22, 2021 0.2695 0.2695 0.2572 0.2620 11,219 -0.00(-1.13%)
Nov 18, 2021 0.2650 0.2650 0.2650 0 -0.01(-4.54%)
Nov 17, 2021 0.2600 0.2776 0.2600 0.2776 12,415 +0.00(+1.06%)
Nov 16, 2021 0.2700 0.2848 0.2700 0.2747 68,500 -0.01(-2.31%)
Nov 15, 2021 0.2851 0.2851 0.2699 0.2812 22,369 -0.01(-3.03%)
Nov 12, 2021 0.2900 0.2900 0.2900 0.2900 30,000 +0.00(+1.33%)
Nov 11, 2021 0.2861 0.2862 0.2860 0.2862 9,523 +0.00(+1.13%)
Nov 09, 2021 0.2700 0.2830 0.2699 0.2830 116,350 +0.02(+8.39%)
Nov 08, 2021 0.2612 0.2799 0.2596 0.2611 14,175 -0.01(-3.01%)
Nov 05, 2021 0.2652 0.2693 0.2650 0.2692 28,600 -0.00(-0.30%)
Nov 04, 2021 0.2899 0.2899 0.2635 0.2700 24,000 +0.01(+5.26%)
Nov 03, 2021 0.2550 0.2626 0.2490 0.2565 99,455 -0.00(-0.58%)
Nov 02, 2021 0.2618 0.2618 0.2580 0.2580 3,320 -0.03(-11.00%)
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.