Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd (TSX: NXE )

9.500 -0.350 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2016 1.930 1.940 1.890 1.930 1,853,021 +0.03(+1.58%)
Nov 29, 2016 1.890 1.940 1.850 1.900 2,336,011 +0.03(+1.60%)
Nov 28, 2016 1.780 1.870 1.760 1.870 803,288 +0.11(+6.25%)
Nov 25, 2016 1.760 1.780 1.740 1.760 257,961 -0.01(-0.56%)
Nov 24, 2016 1.790 1.820 1.750 1.770 322,558 -0.01(-0.56%)
Nov 23, 2016 1.840 1.840 1.780 1.780 1,196,988 -0.08(-4.30%)
Nov 22, 2016 1.890 1.890 1.800 1.860 1,705,762 -0.03(-1.59%)
Nov 21, 2016 1.860 1.940 1.840 1.890 876,773 +0.01(+0.53%)
Nov 18, 2016 1.940 1.940 1.830 1.880 1,970,984 -0.05(-2.59%)
Nov 17, 2016 1.700 2.000 1.700 1.930 9,254,205 +0.23(+13.53%)
Nov 16, 2016 1.610 1.720 1.590 1.700 1,727,879 +0.09(+5.59%)
Nov 15, 2016 1.560 1.640 1.530 1.610 1,110,582 +0.06(+3.87%)
Nov 14, 2016 1.610 1.610 1.510 1.550 931,862 -0.05(-3.13%)
Nov 11, 2016 1.650 1.680 1.560 1.600 898,273 -0.04(-2.44%)
Nov 10, 2016 1.490 1.640 1.480 1.640 1,566,066 +0.16(+10.81%)
Nov 09, 2016 1.490 1.530 1.450 1.480 961,173 -0.03(-1.99%)
Nov 08, 2016 1.450 1.580 1.450 1.510 1,237,465 +0.07(+4.86%)
Nov 07, 2016 1.440 1.470 1.430 1.440 1,447,821 -0.03(-2.04%)
Nov 04, 2016 1.460 1.480 1.420 1.470 815,240 +0.01(+0.68%)
Nov 03, 2016 1.500 1.500 1.450 1.460 1,168,329 -0.06(-3.95%)
Nov 02, 2016 1.570 1.590 1.480 1.520 869,522 -0.02(-1.30%)
Nov 01, 2016 1.630 1.630 1.525 1.540 575,939 -0.07(-4.35%)
Oct 31, 2016 1.620 1.650 1.570 1.610 453,525 +0.00(+0.00%)
Oct 28, 2016 1.660 1.720 1.590 1.610 756,782 -0.04(-2.42%)
Oct 27, 2016 1.590 1.660 1.570 1.650 619,123 +0.08(+5.10%)
Oct 26, 2016 1.530 1.570 1.530 1.570 433,190 +0.03(+1.95%)
Oct 25, 2016 1.590 1.600 1.520 1.540 1,025,017 -0.06(-3.75%)
Oct 24, 2016 1.630 1.640 1.550 1.600 1,138,959 -0.07(-4.19%)
Oct 21, 2016 1.720 1.730 1.660 1.670 463,113 -0.05(-2.91%)
Oct 20, 2016 1.750 1.750 1.670 1.720 1,040,370 -0.04(-2.27%)
Oct 19, 2016 1.750 1.780 1.720 1.760 193,067 +0.01(+0.57%)
Oct 18, 2016 1.780 1.800 1.730 1.750 400,557 -0.02(-1.13%)
Oct 17, 2016 1.830 1.830 1.770 1.770 282,260 -0.02(-1.12%)
Oct 14, 2016 1.730 1.800 1.710 1.790 398,595 +0.08(+4.68%)
Oct 13, 2016 1.720 1.770 1.680 1.710 353,472 -0.03(-1.72%)
Oct 12, 2016 1.720 1.780 1.720 1.740 354,769 -0.01(-0.57%)
Oct 11, 2016 1.860 1.890 1.690 1.750 485,245 -0.08(-4.37%)
Oct 07, 2016 1.830 1.830 1.830 0 +0.16(+9.58%)
Oct 06, 2016 1.750 1.750 1.560 1.670 2,391,108 -0.10(-5.65%)
Oct 05, 2016 1.780 1.800 1.760 1.770 395,055 -0.03(-1.67%)
Oct 04, 2016 1.880 1.880 1.750 1.800 1,098,698 -0.07(-3.74%)
Oct 03, 2016 2.000 2.000 1.860 1.870 499,640 -0.13(-6.50%)
Sep 30, 2016 2.010 2.020 1.970 2.000 358,740 -0.01(-0.50%)
Sep 29, 2016 2.000 2.030 1.990 2.010 1,607,138 +0.07(+3.61%)
Sep 28, 2016 1.880 1.980 1.870 1.940 726,073 +0.06(+3.19%)
Sep 27, 2016 1.910 1.920 1.840 1.880 697,120 -0.05(-2.59%)
Sep 26, 2016 2.000 2.000 1.900 1.930 291,867 -0.07(-3.50%)
Sep 23, 2016 2.060 2.090 1.980 2.000 579,369 -0.07(-3.38%)
Sep 22, 2016 2.080 2.080 2.040 2.070 283,122 +0.00(+0.00%)
Sep 21, 2016 2.080 2.100 2.060 2.070 270,801 +0.00(+0.00%)
Sep 20, 2016 2.030 2.070 2.000 2.070 554,442 +0.08(+4.02%)
Sep 19, 2016 1.940 1.990 1.910 1.990 693,544 +0.08(+4.19%)
Sep 16, 2016 1.970 1.970 1.820 1.910 1,966,533 -0.06(-3.05%)
Sep 15, 2016 2.060 2.090 1.950 1.970 1,273,654 -0.10(-4.83%)
Sep 14, 2016 2.110 2.140 2.060 2.070 1,012,053 -0.07(-3.27%)
Sep 13, 2016 2.150 2.170 2.080 2.140 1,150,897 -0.05(-2.28%)
Sep 12, 2016 2.160 2.210 2.100 2.190 1,376,685 +0.01(+0.46%)
Sep 09, 2016 2.200 2.220 2.150 2.180 941,984 -0.04(-1.80%)
Sep 08, 2016 2.260 2.270 2.170 2.220 724,014 -0.06(-2.63%)
Sep 07, 2016 2.300 2.330 2.250 2.280 504,605 -0.02(-0.87%)
Sep 06, 2016 2.310 2.340 2.270 2.300 418,134 -0.01(-0.43%)
Sep 02, 2016 2.310 2.310 2.310 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.