Financial News
Nsgold Corp (TSV: NSX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2020 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.05(+35.71%) | |
| May 21, 2020 | 0.1400 | 0.1400 | 0.1400 | 200 | +0.00(+0.00%) | |
| May 15, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.03(+21.74%) | |
| May 11, 2020 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.01(+15.00%) | |
| May 08, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 44,400 | -0.07(-41.18%) |
| May 07, 2020 | 0.1700 | 0.1700 | 0.1700 | 13 | +0.00(+0.00%) | |
| May 06, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 900 | -0.02(-10.53%) |
| Apr 27, 2020 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 0.1650 | 0.1900 | 0.1650 | 0.1900 | 10,000 | +0.00(+0.00%) |
| Feb 27, 2020 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-2.56%) | |
| Feb 25, 2020 | 0.1950 | 0.1950 | 0.1950 | 0 | +0.02(+8.33%) | |
| Feb 24, 2020 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 1,500 | +0.03(+20.00%) |
| Feb 10, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+3.45%) | |
| Jan 28, 2020 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | |
| Jan 13, 2020 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 1,000 | +0.00(+0.00%) |
| Jan 03, 2020 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.04(+45.00%) | |
| Dec 30, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+25.00%) | |
| Dec 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.02(-20.00%) | |
| Dec 20, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 11,500 | +0.00(+0.00%) |
| Dec 19, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 7,500 | +0.04(+66.67%) |
| Dec 18, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,500 | -0.01(-7.69%) |
| Dec 17, 2019 | 0.1100 | 0.1100 | 0.0650 | 0.0650 | 35,500 | -0.04(-40.91%) |
| Dec 13, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Dec 06, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Oct 16, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Sep 30, 2019 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.03(-18.52%) | |
| Sep 05, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
| Aug 23, 2019 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+7.69%) | |
| Aug 15, 2019 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
| Aug 14, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 14,200 | +0.02(+20.00%) |
| Jul 17, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Jun 21, 2019 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.02(+25.00%) |
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.
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.
