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

Newlox Gold Ventures (OP: NWLXF )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 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 (%)
Apr 27, 2023 0.1400 0 +0.00(+0.00%)
Apr 26, 2023 0.1400 0.1400 0.1400 0.1400 8,500 +0.00(+0.00%)
Apr 24, 2023 0.1400 600 +0.01(+5.58%)
Apr 14, 2023 0.1326 0 -0.01(-6.36%)
Apr 12, 2023 0.1416 0 +0.02(+18.00%)
Apr 11, 2023 0.1287 0.1287 0.1200 0.1200 2,000 +0.00(+0.00%)
Apr 10, 2023 0.1200 0.1200 0.1200 0.1200 76,000 -0.01(-7.69%)
Apr 03, 2023 0.1300 0 +0.01(+4.00%)
Mar 27, 2023 0.1250 0 +0.01(+4.17%)
Mar 20, 2023 0.1200 0 +0.00(+0.00%)
Mar 14, 2023 0.1200 0 -0.02(-16.20%)
Mar 06, 2023 0.1432 0 +0.04(+42.91%)
Feb 17, 2023 0.1002 100 +0.00(+0.10%)
Feb 06, 2023 0.1001 0 -0.02(-16.58%)
Feb 03, 2023 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+4.35%)
Jan 23, 2023 0.1150 20 -0.03(-23.28%)
Jan 17, 2023 0.1499 0 +0.06(+76.15%)
Jan 11, 2023 0.0851 0 -0.04(-34.49%)
Jan 06, 2023 0.1299 0 +0.03(+29.90%)
Jan 05, 2023 0.1169 0.1169 0.1000 0.1000 118,000 +0.02(+23.30%)
Dec 29, 2022 0.0811 0 +0.00(+0.00%)
Dec 28, 2022 0.0811 0.0811 0.0811 0.0811 300 +0.00(+0.00%)
Dec 27, 2022 0.0811 0.0811 0.0811 0.0811 2,500 -0.02(-21.34%)
Dec 21, 2022 0.1031 0 +0.03(+37.28%)
Dec 12, 2022 0.0751 0 -0.03(-29.88%)
Dec 08, 2022 0.1071 0 +0.02(+26.00%)
Dec 07, 2022 0.1169 0.1169 0.0850 0.0850 95,000 -0.01(-7.10%)
Dec 02, 2022 0.0915 0 -0.01(-12.86%)
Dec 01, 2022 0.1050 0.1050 0.1050 0.1050 10,000 +0.02(+23.53%)
Nov 30, 2022 0.1000 0.1000 0.0850 0.0850 28,100 -0.01(-11.46%)
Nov 29, 2022 0.0960 0.0960 0.0960 0.0960 45,000 -0.01(-11.52%)
Nov 23, 2022 0.1085 0 +0.01(+8.50%)
Nov 22, 2022 0.1000 0.1000 0.1000 0.1000 3,200 +0.00(+0.00%)
Nov 21, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Nov 17, 2022 0.1000 0 -0.01(-11.58%)
Nov 15, 2022 0.1131 0 +0.00(+0.00%)
Nov 14, 2022 0.1131 0.1131 0.1131 0.1131 1,000 +0.02(+25.67%)
Nov 10, 2022 0.0900 0 -0.00(-1.53%)
Nov 09, 2022 0.0914 0.0914 0.0914 0.0914 1,000 -0.03(-21.81%)
Nov 07, 2022 0.1169 0 +0.00(+0.00%)
Nov 04, 2022 0.1169 0.1169 0.1169 0.1169 1,000 +0.01(+6.66%)
Nov 03, 2022 0.1096 0.1096 0.1096 0.1096 2,000 -0.00(-2.06%)
Nov 02, 2022 0.1119 0.1119 0.1119 0.1119 625 -0.01(-4.36%)
Oct 31, 2022 0.1170 0 +0.01(+7.34%)
Oct 28, 2022 0.0957 0.1090 0.0957 0.1090 1,500 +0.03(+45.53%)
Oct 21, 2022 0.0749 0 -0.00(-4.95%)
Oct 18, 2022 0.0788 0 +0.01(+15.71%)
Oct 17, 2022 0.0681 0.0681 0.0681 0.0681 3,000 +0.00(+0.00%)
Oct 13, 2022 0.0681 0 -0.01(-15.09%)
Oct 06, 2022 0.0802 0 +0.02(+23.20%)
Oct 04, 2022 0.0651 0 -0.01(-14.57%)
Sep 30, 2022 0.0762 0 -0.01(-10.35%)
Sep 29, 2022 0.0850 0.0850 0.0850 0.0850 8,560 -0.01(-6.59%)
Sep 28, 2022 0.0850 0.0910 0.0850 0.0910 13,000 -0.01(-7.89%)
Sep 22, 2022 0.0988 0 +0.00(+4.33%)
Sep 20, 2022 0.0947 0 +0.00(+0.74%)
Sep 16, 2022 0.0940 0 -0.01(-6.00%)
Sep 13, 2022 0.1000 0 +0.00(+0.00%)
Sep 12, 2022 0.1000 0.1000 0.1000 0.1000 6,800 +0.01(+11.11%)
Sep 08, 2022 0.0900 0 -0.01(-10.00%)
Sep 07, 2022 0.1000 0.1000 0.0816 0.1000 54,500 +0.00(+0.00%)
Sep 02, 2022 0.1000 0 +0.02(+22.55%)
Sep 01, 2022 0.0816 0.0816 0.0816 0.0816 750 -0.03(-25.82%)
Aug 29, 2022 0.1100 0 +0.02(+22.22%)
Aug 25, 2022 0.0900 0 +0.01(+10.57%)
Aug 23, 2022 0.0814 0 -0.00(-1.93%)
Aug 19, 2022 0.0830 0 -0.01(-7.78%)
Aug 17, 2022 0.0900 0 -0.00(-0.11%)
Aug 16, 2022 0.1499 0.1499 0.0901 0.0901 7,777 -0.06(-39.89%)
Aug 15, 2022 0.0822 0.1499 0.0822 0.1499 2,250 +0.04(+37.52%)
Aug 03, 2022 0.1090 0 -0.01(-8.86%)
Jul 28, 2022 0.1196 0 -0.01(-4.09%)
Jul 27, 2022 0.1200 0.1247 0.1200 0.1247 36,167 -0.09(-43.21%)
Jul 22, 2022 0.2196 0 +0.02(+10.41%)
Jul 21, 2022 0.1092 0.1989 0.1092 0.1989 50,200 +0.08(+70.00%)
Jul 20, 2022 0.0818 0.1190 0.0818 0.1170 55,100 +0.04(+44.09%)
Jul 19, 2022 0.0812 0.0812 0.0812 0.0812 400 -0.14(-63.02%)
Jul 15, 2022 0.2196 0 +0.09(+68.92%)
Jul 13, 2022 0.1300 0 +0.01(+13.04%)
Jul 12, 2022 0.1120 0.2196 0.1120 0.1150 57,013 -0.10(-47.66%)
Jul 06, 2022 0.2197 0 +0.10(+76.18%)
Jul 05, 2022 0.1120 0.1247 0.1120 0.1247 38,000 -0.10(-43.27%)
Jun 30, 2022 0.2198 0 +0.09(+74.44%)
Jun 29, 2022 0.1200 0.1260 0.1200 0.1260 43,750 -0.10(-43.98%)
Jun 28, 2022 0.1200 0.2249 0.1200 0.2249 16,200 +0.10(+87.42%)
Jun 27, 2022 0.1200 0.1200 0.1200 0.1200 6,450 -0.01(-6.25%)
Jun 24, 2022 0.1200 0.1298 0.1200 0.1280 9,200 -0.01(-6.71%)
Jun 22, 2022 0.1372 0 +0.00(+1.25%)
Jun 21, 2022 0.1247 0.1500 0.1247 0.1355 1,600 +0.02(+12.92%)
Jun 16, 2022 0.1200 0 +0.00(+0.00%)
Jun 15, 2022 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Jun 06, 2022 0.1200 0 +0.00(+0.00%)
Jun 03, 2022 0.1410 0.1410 0.1200 0.1200 41,000 -0.02(-12.28%)
Jun 01, 2022 0.1368 3,021 +0.03(+24.36%)
May 23, 2022 0.1100 0 -0.04(-26.67%)
May 18, 2022 0.1500 0 +0.00(+0.00%)
May 17, 2022 0.1500 0.1500 0.1500 0.1500 65,500 +0.00(+0.00%)
May 16, 2022 0.1300 0.1500 0.1300 0.1500 47,850 +0.03(+23.97%)
May 13, 2022 0.1391 0.1391 0.1210 0.1210 58,500 -0.01(-5.47%)
May 11, 2022 0.1280 0 -0.01(-8.57%)
May 09, 2022 0.1400 0 -0.00(-0.71%)
May 06, 2022 0.1400 0.1410 0.1400 0.1410 20,000 +0.00(+0.71%)
May 05, 2022 0.1400 0.1400 0.1400 0.1400 17,000 -0.00(-3.45%)
May 04, 2022 0.1656 0.1656 0.1450 0.1450 4,000 -0.04(-19.44%)
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.