Financial News
Newlox Gold Ventures Corp (CSE: LUX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 | +0.01(+11.11%) |
| Apr 27, 2017 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 155,000 | +0.00(+12.50%) |
| Apr 26, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
| Apr 25, 2017 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 160,000 | +0.00(+0.00%) |
| Apr 21, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Apr 20, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.00(+0.00%) |
| Apr 19, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 | +0.00(+0.00%) |
| Apr 18, 2017 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 25,000 | +0.01(+33.33%) |
| Apr 17, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 | +0.00(+0.00%) |
| Apr 13, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Apr 11, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Apr 06, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Mar 16, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+0.00%) | |
| Mar 15, 2017 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 | +0.00(+0.00%) |
| Mar 08, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-33.33%) | |
| Mar 01, 2017 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+12.50%) | |
| Feb 24, 2017 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Feb 23, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 | +0.00(+0.00%) |
| Feb 22, 2017 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 | +0.01(+33.33%) |
| Feb 17, 2017 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| Feb 02, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
| Feb 01, 2017 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 82,000 | -0.01(-20.00%) |
| Jan 26, 2017 | 0.0250 | 0.0250 | 0.0250 | 500 | +0.00(+0.00%) | |
| Jan 11, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jan 05, 2017 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 30, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 29, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 | +0.00(+0.00%) |
| Dec 28, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 31,250 | +0.00(+0.00%) |
| Dec 23, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 19, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Dec 16, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 55,000 | +0.00(+0.00%) |
| Dec 15, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | +0.00(+0.00%) |
| Dec 14, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,000 | +0.00(+0.00%) |
| Dec 09, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-16.67%) | |
| Dec 07, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | +0.00(+20.00%) | |
| Dec 06, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120,000 | -0.00(-16.67%) |
| Dec 05, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,600 | +0.00(+20.00%) |
| Dec 01, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.01(-28.57%) | |
| Nov 17, 2016 | 0.0350 | 0.0350 | 0.0350 | 0 | +0.01(+16.67%) | |
| Nov 16, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 49,000 | +0.00(+0.00%) |
| Nov 15, 2016 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,750 | +0.00(+20.00%) |
| Nov 09, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Nov 07, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Nov 04, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.00(+0.00%) |
| Oct 27, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Oct 24, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Oct 21, 2016 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 56,000 | +0.00(+0.00%) |
| Oct 03, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Sep 14, 2016 | 0.0250 | 0.0250 | 0.0250 | 10 | -0.00(-16.67%) | |
| Sep 08, 2016 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.01(-33.33%) | |
| Aug 24, 2016 | 0.0450 | 0.0450 | 0.0450 | 0 | -0.01(-10.00%) | |
| Aug 17, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
| Aug 16, 2016 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 | -0.01(-16.67%) |
| Aug 11, 2016 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+20.00%) | |
| Aug 04, 2016 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.01(+25.00%) | |
| Aug 03, 2016 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 | +0.01(+60.00%) |
| Jul 21, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.00(+0.00%) | |
| Jul 08, 2016 | 0.0250 | 0.0250 | 0.0250 | 750 | +0.01(+25.00%) | |
| Jul 07, 2016 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 288,421 | -0.01(-20.00%) |
| Jun 02, 2016 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
| May 27, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| May 18, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| May 16, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| May 12, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+0.00%) | |
| May 03, 2016 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.01(+33.33%) |
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.
