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

Newlox Gold Ventures (OP: NWLXF )

0.0601 UNCHANGED
Last Price Updated: 11:47 AM 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 (%)
Apr 29, 2022 0.2049 0.2049 0.2049 0.2049 1,000 +0.00(+0.00%)
Apr 28, 2022 0.1500 0.2049 0.1500 0.2049 18,130 +0.05(+36.60%)
Apr 26, 2022 0.1500 0 -0.00(-0.20%)
Apr 25, 2022 0.1503 0.1503 0.1503 0.1503 830 -0.02(-11.59%)
Apr 22, 2022 0.1720 0.1720 0.1700 0.1700 36,500 -0.00(-1.16%)
Apr 21, 2022 0.1720 0.1720 0.1720 0.1720 15,000 -0.01(-6.52%)
Apr 19, 2022 0.1840 0 +0.00(+2.22%)
Apr 18, 2022 0.1800 0.1800 0.1800 0.1800 3,500 -0.00(-2.17%)
Apr 14, 2022 0.1840 0.1840 0.1760 0.1840 62,000 +0.01(+3.95%)
Apr 12, 2022 0.1770 0 +0.03(+17.76%)
Apr 04, 2022 0.1503 0 -0.04(-20.89%)
Mar 31, 2022 0.1900 0 +0.03(+20.25%)
Mar 30, 2022 0.1807 0.1807 0.1580 0.1580 2,300 -0.03(-14.64%)
Mar 29, 2022 0.1719 0.1851 0.1719 0.1851 3,823 +0.01(+2.83%)
Mar 25, 2022 0.1800 0 +0.00(+0.00%)
Mar 24, 2022 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Mar 22, 2022 0.1800 0 +0.00(+0.00%)
Mar 21, 2022 0.1800 0.1800 0.1800 0.1800 3,500 -0.01(-3.79%)
Mar 18, 2022 0.1871 0.1871 0.1871 0.1871 691 +0.03(+16.72%)
Mar 17, 2022 0.1622 0.1622 0.1603 0.1603 10,400 -0.01(-7.66%)
Mar 16, 2022 0.1700 0.1736 0.1700 0.1736 4,050 +0.01(+5.47%)
Mar 15, 2022 0.1706 0.1706 0.1646 0.1646 85,500 -0.01(-3.23%)
Mar 14, 2022 0.1701 0.1800 0.1691 0.1701 29,000 -0.01(-8.05%)
Mar 11, 2022 0.2240 0.2240 0.1704 0.1850 27,200 -0.04(-17.41%)
Mar 08, 2022 0.2240 0 +0.00(+0.00%)
Mar 07, 2022 0.2240 0.2240 0.2240 0.2240 200 +0.05(+26.98%)
Mar 04, 2022 0.1764 0.1764 0.1764 0.1764 4,000 -0.02(-8.03%)
Mar 03, 2022 0.1918 0.1918 0.1918 0.1918 2,348 +0.00(+0.00%)
Mar 02, 2022 0.1900 0.1918 0.1900 0.1918 5,100 +0.02(+12.82%)
Mar 01, 2022 0.1630 0.1700 0.1630 0.1700 30,000 +0.00(+0.53%)
Feb 28, 2022 0.2240 0.2240 0.1333 0.1691 12,091 -0.01(-6.37%)
Feb 25, 2022 0.1806 0.1806 0.1806 0.1806 1,500 +0.03(+20.16%)
Feb 24, 2022 0.2058 0.2058 0.1503 0.1503 950 -0.01(-7.39%)
Feb 23, 2022 0.1623 0.1949 0.1623 0.1623 15,831 -0.02(-11.79%)
Feb 22, 2022 0.1840 0.1840 0.1840 0.1840 169 +0.00(+2.22%)
Feb 18, 2022 0.1800 0 +0.01(+5.88%)
Feb 17, 2022 0.1680 0.1817 0.1680 0.1700 16,217 -0.00(-1.85%)
Feb 16, 2022 0.1732 0.1732 0.1732 0.1732 1,000 -0.01(-6.38%)
Feb 14, 2022 0.1850 0 +0.01(+6.02%)
Feb 10, 2022 0.1745 0 +0.00(+2.65%)
Feb 08, 2022 0.1700 0 -0.02(-10.53%)
Feb 07, 2022 0.1900 0.1900 0.1900 0.1900 1,299 +0.01(+4.97%)
Feb 02, 2022 0.1800 0.1810 0.1794 0.1810 2,191 +0.02(+9.70%)
Feb 01, 2022 0.1700 0.1700 0.1620 0.1650 6,900 +0.02(+15.38%)
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%)
Nov 01, 2021 0.2899 0.2899 0.2700 0.2899 4,709 +0.02(+7.37%)
Oct 29, 2021 0.2375 0.2705 0.2375 0.2700 61,550 +0.02(+8.00%)
Oct 28, 2021 0.2552 0.2552 0.2350 0.2500 19,900 -0.01(-2.91%)
Oct 27, 2021 0.2704 0.3200 0.2575 0.2575 15,286 -0.03(-8.88%)
Oct 26, 2021 0.2700 0.2826 0.2826 55,023 +0.06(+28.45%)
Oct 25, 2021 0.2150 0.2200 0.2099 0.2200 26,000 -0.00(-0.99%)
Oct 22, 2021 0.2230 0.2277 0.2200 0.2222 108,100 +0.00(+0.00%)
Oct 21, 2021 0.2312 0.2312 0.2222 0.2222 6,050 -0.01(-6.05%)
Oct 20, 2021 0.2396 0.2396 0.2365 0.2365 2,660 +0.01(+2.38%)
Oct 19, 2021 0.2299 0.2311 0.2299 0.2310 35,450 -0.02(-7.23%)
Oct 18, 2021 0.2390 0.2490 0.2390 0.2490 19,000 +0.02(+8.17%)
Oct 15, 2021 0.2344 0.2383 0.2290 0.2302 15,858 -0.01(-3.52%)
Oct 14, 2021 0.2386 0.2386 0.2386 0.2386 250 -0.01(-3.09%)
Oct 13, 2021 0.2330 0.2470 0.2290 0.2462 27,650 +0.04(+17.24%)
Oct 12, 2021 0.2485 0.2500 0.2100 0.2100 133,350 -0.03(-13.33%)
Oct 11, 2021 0.2200 0.2750 0.2100 0.2423 12,630 -0.01(-2.89%)
Oct 08, 2021 0.2536 0.2536 0.2495 0.2495 3,000 -0.00(-0.20%)
Oct 07, 2021 0.2400 0.2500 0.2264 0.2500 96,582 +0.00(+1.13%)
Oct 06, 2021 0.2656 0.2656 0.2218 0.2472 98,390 -0.02(-5.76%)
Oct 05, 2021 0.2741 0.2745 0.2623 0.2623 1,840 -0.00(-1.06%)
Oct 04, 2021 0.2850 0.2850 0.2651 0.2651 18,098 -0.02(-6.92%)
Oct 01, 2021 0.2850 0.2850 0.2725 0.2848 16,850 -0.02(-7.77%)
Sep 30, 2021 0.2771 0.3088 0.2670 0.3088 14,069 +0.03(+9.46%)
Sep 29, 2021 0.2925 0.2925 0.2650 0.2821 22,804 +0.01(+4.48%)
Sep 28, 2021 0.2700 0.2800 0.2649 0.2700 90,365 +0.00(+1.77%)
Sep 27, 2021 0.2941 0.2941 0.2600 0.2653 27,285 -0.02(-6.58%)
Sep 24, 2021 0.2883 0.2883 0.2840 0.2840 5,300 -0.01(-4.79%)
Sep 23, 2021 0.2884 0.2983 0.2600 0.2983 51,232 +0.01(+2.86%)
Sep 22, 2021 0.2900 0.2900 0.2900 0.2900 47,600 -0.01(-4.73%)
Sep 21, 2021 0.3008 0.3044 0.3008 0.3044 627 +0.03(+9.30%)
Sep 20, 2021 0.2785 0.2785 0.2785 0.2785 8,000 +0.00(+0.00%)
Sep 17, 2021 0.2864 0.2900 0.2785 0.2785 46,723 -0.02(-5.59%)
Sep 16, 2021 0.2944 0.3096 0.2901 0.2950 79,779 -0.01(-1.67%)
Sep 15, 2021 0.3172 0.3181 0.3000 0.3000 29,748 -0.01(-3.54%)
Sep 14, 2021 0.3266 0.3266 0.3110 0.3110 5,500 -0.00(-1.30%)
Sep 13, 2021 0.3296 0.3296 0.3151 0.3151 30,145 -0.00(-1.47%)
Sep 10, 2021 0.3119 0.3208 0.3119 0.3198 60,257 -0.01(-1.60%)
Sep 09, 2021 0.3500 0.3500 0.3230 0.3250 24,279 -0.01(-2.43%)
Sep 08, 2021 0.3000 0.3693 0.3000 0.3331 21,513 -0.00(-0.03%)
Sep 07, 2021 0.3476 0.3609 0.3219 0.3332 49,938 -0.01(-4.14%)
Sep 03, 2021 0.3690 0.3690 0.3100 0.3476 37,100 +0.04(+11.88%)
Sep 02, 2021 0.3284 0.3284 0.3064 0.3107 67,066 -0.01(-3.78%)
Sep 01, 2021 0.3100 0.3229 0.3100 0.3229 23,406 +0.01(+1.86%)
Aug 31, 2021 0.3170 0.3200 0.3170 0.3170 14,352 -0.04(-11.94%)
Aug 30, 2021 0.3332 0.3600 0.3100 0.3600 81,875 +0.03(+8.93%)
Aug 27, 2021 0.3286 0.3485 0.3286 0.3305 22,976 +0.02(+6.61%)
Aug 26, 2021 0.3113 0.3113 0.3100 0.3100 1,861 -0.00(-0.32%)
Aug 25, 2021 0.3287 0.3287 0.3050 0.3110 82,481 -0.01(-3.95%)
Aug 24, 2021 0.2975 0.3277 0.2975 0.3238 75,175 +0.02(+5.03%)
Aug 23, 2021 0.3153 0.3198 0.3083 0.3083 705 -0.00(-0.55%)
Aug 20, 2021 0.3087 0.3100 0.3031 0.3100 8,768 +0.00(+0.55%)
Aug 19, 2021 0.3101 0.3207 0.2930 0.3083 45,699 -0.01(-3.87%)
Aug 18, 2021 0.2934 0.3207 0.2800 0.3207 51,975 +0.01(+2.10%)
Aug 17, 2021 0.3093 0.3327 0.2933 0.3141 50,858 -0.01(-1.84%)
Aug 16, 2021 0.3300 0.3328 0.3105 0.3200 103,532 -0.02(-4.48%)
Aug 13, 2021 0.3453 0.3523 0.3300 0.3350 173,792 -0.02(-5.69%)
Aug 12, 2021 0.3678 0.3690 0.3523 0.3552 21,186 -0.01(-2.15%)
Aug 11, 2021 0.3711 0.3711 0.3476 0.3630 89,083 -0.04(-9.25%)
Aug 10, 2021 0.3735 0.4000 0.3579 0.4000 49,941 +0.03(+7.10%)
Aug 09, 2021 0.4000 0.4000 0.3500 0.3735 11,594 +0.00(+0.67%)
Aug 06, 2021 0.3600 0.4000 0.3600 0.3710 13,503 +0.01(+3.06%)
Aug 05, 2021 0.3800 0.3817 0.3599 0.3600 119,246 -0.02(-4.18%)
Aug 04, 2021 0.3789 0.3858 0.3700 0.3757 55,575 -0.01(-3.67%)
Aug 03, 2021 0.3879 0.4300 0.3750 0.3900 44,395 -0.04(-9.30%)
Aug 02, 2021 0.3650 0.4400 0.3650 0.4300 8,017 +0.00(+0.00%)
Jul 30, 2021 0.4300 0.4300 0.3810 0.4300 143,221 +0.04(+9.22%)
Jul 29, 2021 0.3850 0.4690 0.3693 0.3937 76,409 +0.01(+3.88%)
Jul 28, 2021 0.4093 0.4600 0.3739 0.3790 85,965 -0.02(-5.77%)
Jul 27, 2021 0.4079 0.4187 0.3739 0.4022 113,919 -0.00(-0.12%)
Jul 26, 2021 0.4101 0.4200 0.4000 0.4027 228,804 +0.00(+0.42%)
Jul 23, 2021 0.4411 0.4600 0.3977 0.4010 44,812 -0.04(-9.66%)
Jul 22, 2021 0.4106 0.4626 0.4100 0.4439 61,117 +0.03(+8.27%)
Jul 21, 2021 0.3834 0.4500 0.3600 0.4100 74,472 +0.03(+7.98%)
Jul 20, 2021 0.3631 0.3797 0.3448 0.3797 326,827 +0.01(+3.04%)
Jul 19, 2021 0.3800 0.4000 0.3560 0.3685 342,383 -0.04(-8.88%)
Jul 16, 2021 0.3795 0.4999 0.3646 0.4044 366,453 +0.02(+4.04%)
Jul 15, 2021 0.4750 0.5150 0.3800 0.3887 818,448 -0.09(-18.95%)
Jul 14, 2021 0.4628 0.4936 0.4500 0.4796 470,172 +0.03(+7.20%)
Jul 13, 2021 0.4043 0.4533 0.4026 0.4474 438,615 +0.04(+10.09%)
Jul 12, 2021 0.4100 0.4242 0.3882 0.4064 433,296 +0.03(+6.95%)
Jul 09, 2021 0.3602 0.3800 0.3422 0.3800 230,532 -0.02(-3.80%)
Jul 08, 2021 0.3985 0.4000 0.3429 0.3950 783,114 +0.01(+1.41%)
Jul 07, 2021 0.5150 0.5150 0.3883 0.3895 799,368 -0.01(-3.21%)
Jul 06, 2021 0.3310 0.4024 0.3310 0.4024 292,076 +0.10(+32.46%)
Jul 02, 2021 0.3067 0.3100 0.3038 0.3038 25,600 -0.01(-2.00%)
Jun 30, 2021 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Jun 29, 2021 0.3204 0.3500 0.3065 0.3500 681,600 +0.07(+25.45%)
Jun 28, 2021 0.2757 0.2805 0.2715 0.2790 228,450 +0.02(+7.35%)
Jun 25, 2021 0.2564 0.2606 0.2564 0.2599 90,650 +0.01(+3.55%)
Jun 24, 2021 0.2437 0.2525 0.2398 0.2510 544,100 +0.02(+8.89%)
Jun 23, 2021 0.2303 0.2305 0.2303 0.2305 51,000 +0.04(+18.63%)
Jun 17, 2021 0.1943 0.1943 0.1943 0 -0.04(-16.00%)
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.