Financial News
Nsgold Corp (TSV: NSX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2020 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.04(-17.39%) | |
| Aug 26, 2020 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 2,000 | -0.02(-8.00%) |
| Aug 21, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.05(+28.21%) | |
| Aug 20, 2020 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 5,000 | -0.01(-7.14%) |
| Aug 19, 2020 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 2,100 | -0.04(-16.00%) |
| Aug 18, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,100 | +0.00(+0.00%) |
| Aug 14, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+8.70%) | |
| Aug 10, 2020 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
| Aug 05, 2020 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.01(-6.12%) | |
| Jul 31, 2020 | 0.2450 | 0.2450 | 0.2450 | 0 | +0.04(+16.67%) | |
| Jul 30, 2020 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,000 | +0.01(+2.44%) |
| Jul 29, 2020 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 5,084 | +0.00(+2.50%) |
| Jul 24, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.02(+11.11%) | |
| Jul 22, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.06(-25.00%) | |
| Jul 21, 2020 | 0.2400 | 0.2400 | 0.2400 | 100 | +0.00(+0.00%) | |
| Jul 20, 2020 | 0.1750 | 0.2400 | 0.1750 | 0.2400 | 4,000 | +0.07(+45.45%) |
| Jul 17, 2020 | 0.2400 | 0.2400 | 0.1650 | 0.1650 | 4,500 | -0.07(-31.25%) |
| Jul 16, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 15,000 | +0.00(+0.00%) |
| Jul 15, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,000 | +0.07(+41.18%) |
| Jul 14, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 8,000 | +0.00(+0.00%) |
| Jul 13, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 | -0.01(-5.56%) |
| Jul 10, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,000 | +0.00(+0.00%) |
| Jul 09, 2020 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | 3,984 | -0.04(-18.18%) |
| Jul 08, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 5,000 | +0.02(+10.00%) |
| Jul 07, 2020 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 4,500 | +0.02(+11.11%) |
| Jul 06, 2020 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | 4,000 | -0.01(-2.70%) |
| Jun 26, 2020 | 0.1850 | 0.1850 | 0.1850 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 7,000 | +0.05(+42.31%) |
| Jun 23, 2020 | 0.1300 | 0.1300 | 0.1300 | 0 | -0.07(-35.00%) | |
| Jun 22, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 14,400 | +0.00(+0.00%) |
| Jun 17, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,000 | +0.01(+5.26%) |
| Jun 05, 2020 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
| Jun 02, 2020 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) |
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.
