Financial News
Newlox Gold Ventures Corp (CSE: LUX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-7.14%) | |
| Apr 24, 2015 | 0.0700 | 0.0700 | 0.0700 | 540 | -0.01(-12.50%) | |
| Apr 20, 2015 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
| Mar 31, 2015 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+15.38%) | |
| Mar 26, 2015 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.00%) | |
| Mar 25, 2015 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 53,000 | +0.00(+0.00%) |
| Mar 24, 2015 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 | +0.00(+0.00%) |
| Mar 23, 2015 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 104,000 | +0.01(+8.33%) |
| Mar 20, 2015 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 | +0.00(+0.00%) |
| Mar 19, 2015 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 | +0.00(+0.00%) |
| Mar 17, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-20.00%) | |
| Mar 09, 2015 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+25.00%) | |
| Mar 04, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
| Mar 02, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Feb 26, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
| Feb 23, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
| Feb 20, 2015 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 159,000 | -0.00(-9.09%) |
| Feb 19, 2015 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 120,000 | +0.00(+0.00%) |
| Feb 17, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+0.00%) | |
| Feb 13, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Feb 11, 2015 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+9.09%) | |
| Feb 09, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.02(-21.43%) | |
| Feb 03, 2015 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.02(+40.00%) | |
| Jan 30, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) | |
| Jan 29, 2015 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 25,000 | +0.01(+20.00%) |
| Jan 22, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Jan 20, 2015 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-9.09%) | |
| Jan 15, 2015 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.00(-8.33%) | |
| Dec 29, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Dec 19, 2014 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
| Dec 18, 2014 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,000 | +0.00(+9.09%) |
| Dec 17, 2014 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 20,000 | -0.02(-21.43%) |
| Dec 16, 2014 | 0.0450 | 0.0700 | 0.0450 | 0.0700 | 129,000 | +0.03(+55.56%) |
| Dec 12, 2014 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.01(+28.57%) | |
| Dec 11, 2014 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 | -0.01(-22.22%) |
| Dec 10, 2014 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 105,000 | +0.00(+0.00%) |
| Dec 05, 2014 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Dec 04, 2014 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 102,000 | +0.00(+0.00%) |
| Dec 03, 2014 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 5,000 | +0.00(+0.00%) |
| Dec 02, 2014 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 50,000 | +0.01(+11.11%) |
| Dec 01, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 | +0.00(+0.00%) |
| Nov 12, 2014 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Nov 07, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
| Oct 27, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) | |
| Oct 22, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Oct 21, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 | +0.01(+11.11%) |
| Oct 09, 2014 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Oct 01, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Sep 30, 2014 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 40,000 | +0.01(+25.00%) |
| Sep 26, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Sep 19, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Sep 10, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) | |
| Sep 09, 2014 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 45,000 | +0.00(+12.50%) |
| Aug 26, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Aug 06, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Jul 30, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-27.27%) | |
| Jul 29, 2014 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 104,000 | +0.01(+22.22%) |
| Jul 25, 2014 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jul 24, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | -0.01(-10.00%) |
| Jul 18, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| Jul 10, 2014 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Jul 08, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+11.11%) | |
| Jul 07, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+0.00%) |
| Jun 30, 2014 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
| Jun 27, 2014 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 10,000 | -0.00(-11.11%) |
| Jun 25, 2014 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Jun 24, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 | +0.00(+12.50%) |
| Jun 23, 2014 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 6,000 | -0.00(-11.11%) |
| Jun 20, 2014 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 45,000 | +0.00(+12.50%) |
| Jun 18, 2014 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Jun 17, 2014 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 10,000 | -0.00(-11.11%) |
| Jun 16, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.00(+12.50%) |
| Jun 13, 2014 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 10,000 | -0.00(-11.11%) |
| Jun 12, 2014 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 | +0.01(+28.57%) |
| Jun 10, 2014 | 0.0350 | 0.0350 | 0.0350 | 0 | -0.00(-12.50%) | |
| May 28, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
| May 23, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
| May 21, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
| May 15, 2014 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.01(-20.00%) |
| May 12, 2014 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
| May 09, 2014 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 25,000 | -0.01(-27.27%) |
| May 06, 2014 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
| May 02, 2014 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.01(-16.67%) |
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.
