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 (%)
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%)
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.