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 (%)
Mar 31, 2017 3.160 3.180 3.110 3.150 370,037 +0.00(+0.00%)
Mar 30, 2017 3.130 3.180 3.050 3.150 1,261,346 +0.02(+0.64%)
Mar 29, 2017 3.230 3.290 3.130 3.130 2,608,857 -0.09(-2.80%)
Mar 28, 2017 3.150 3.230 3.120 3.220 614,280 +0.10(+3.21%)
Mar 27, 2017 3.100 3.170 3.060 3.120 555,231 -0.01(-0.32%)
Mar 24, 2017 3.150 3.150 3.110 3.130 995,603 -0.03(-0.95%)
Mar 23, 2017 3.200 3.220 3.080 3.160 918,539 +0.03(+0.96%)
Mar 22, 2017 3.200 3.240 3.060 3.130 1,382,478 -0.14(-4.28%)
Mar 21, 2017 3.380 3.380 3.200 3.270 1,213,784 -0.13(-3.82%)
Mar 20, 2017 3.660 3.680 3.400 3.400 972,096 -0.13(-3.68%)
Mar 17, 2017 3.570 3.600 3.440 3.530 11,081,358 +0.00(+0.00%)
Mar 16, 2017 3.430 3.530 3.370 3.530 1,625,991 +0.12(+3.52%)
Mar 15, 2017 3.280 3.420 3.280 3.410 832,179 +0.08(+2.40%)
Mar 14, 2017 3.400 3.440 3.260 3.330 982,514 -0.07(-2.06%)
Mar 13, 2017 3.340 3.500 3.340 3.400 986,277 +0.08(+2.41%)
Mar 10, 2017 3.270 3.340 3.260 3.320 628,898 +0.03(+0.91%)
Mar 09, 2017 3.350 3.490 3.210 3.290 1,786,909 -0.07(-2.08%)
Mar 08, 2017 3.580 3.690 3.350 3.360 2,725,939 -0.14(-4.00%)
Mar 07, 2017 3.250 3.610 3.220 3.500 3,759,074 +0.28(+8.70%)
Mar 06, 2017 3.260 3.510 2.950 3.220 5,116,272 -0.35(-9.80%)
Mar 03, 2017 3.700 3.760 3.540 3.570 1,930,323 -0.21(-5.56%)
Mar 02, 2017 3.950 3.950 3.750 3.780 783,851 -0.16(-4.06%)
Mar 01, 2017 3.760 3.950 3.730 3.940 1,316,502 +0.11(+2.87%)
Feb 28, 2017 4.000 4.000 3.790 3.830 1,834,998 -0.20(-4.96%)
Feb 27, 2017 3.810 4.060 3.690 4.030 2,428,094 +0.16(+4.13%)
Feb 24, 2017 3.860 3.890 3.470 3.870 3,147,977 -0.02(-0.51%)
Feb 23, 2017 3.980 4.040 3.870 3.890 1,180,672 -0.09(-2.26%)
Feb 22, 2017 3.980 4.000 3.920 3.980 1,488,200 -0.05(-1.24%)
Feb 21, 2017 4.080 4.090 3.850 4.030 1,569,902 +0.01(+0.25%)
Feb 17, 2017 4.020 4.020 4.020 0 +0.12(+3.08%)
Feb 16, 2017 4.000 4.030 3.840 3.900 2,529,642 -0.15(-3.70%)
Feb 15, 2017 4.190 4.200 3.930 4.050 2,352,264 -0.14(-3.34%)
Feb 14, 2017 4.240 4.450 4.140 4.190 2,819,722 -0.02(-0.48%)
Feb 13, 2017 3.940 4.240 3.930 4.210 6,153,353 +0.30(+7.67%)
Feb 10, 2017 3.790 3.980 3.790 3.910 2,927,110 +0.14(+3.71%)
Feb 09, 2017 3.730 3.780 3.690 3.770 1,650,208 +0.09(+2.45%)
Feb 08, 2017 3.580 3.710 3.550 3.680 1,432,446 +0.17(+4.84%)
Feb 07, 2017 3.360 3.570 3.320 3.510 1,725,296 +0.13(+3.85%)
Feb 06, 2017 3.350 3.450 3.350 3.380 839,677 +0.02(+0.60%)
Feb 03, 2017 3.380 3.400 3.350 3.360 359,069 -0.04(-1.18%)
Feb 02, 2017 3.360 3.450 3.350 3.400 687,391 +0.03(+0.89%)
Feb 01, 2017 3.430 3.490 3.280 3.370 2,376,544 -0.20(-5.60%)
Jan 31, 2017 3.410 3.590 3.390 3.570 1,712,483 +0.16(+4.69%)
Jan 30, 2017 3.580 3.600 3.420 3.410 2,080,858 -0.21(-5.80%)
Jan 27, 2017 3.580 3.650 3.570 3.620 980,256 +0.04(+1.12%)
Jan 26, 2017 3.630 3.640 3.530 3.580 1,072,407 -0.02(-0.56%)
Jan 25, 2017 3.700 3.750 3.510 3.600 2,908,826 -0.07(-1.91%)
Jan 24, 2017 3.400 3.700 3.380 3.670 2,707,040 +0.28(+8.26%)
Jan 23, 2017 3.310 3.390 3.260 3.390 1,985,346 +0.12(+3.67%)
Jan 20, 2017 3.320 3.400 3.200 3.270 2,513,072 -0.03(-0.91%)
Jan 19, 2017 2.980 3.320 2.970 3.300 3,646,689 +0.25(+8.20%)
Jan 18, 2017 3.090 3.140 2.910 3.050 3,151,810 -0.15(-4.69%)
Jan 17, 2017 3.290 3.310 3.120 3.200 1,739,482 -0.06(-1.84%)
Jan 16, 2017 3.400 3.430 3.220 3.260 1,600,569 -0.07(-2.10%)
Jan 13, 2017 3.170 3.350 3.170 3.330 5,454,497 +0.16(+5.05%)
Jan 12, 2017 2.950 3.170 2.930 3.170 3,735,653 +0.24(+8.19%)
Jan 11, 2017 2.980 3.130 2.930 2.930 3,082,478 -0.04(-1.35%)
Jan 10, 2017 2.910 3.040 2.900 2.970 2,971,016 +0.13(+4.58%)
Jan 09, 2017 2.730 2.850 2.700 2.840 1,600,324 +0.14(+5.19%)
Jan 06, 2017 2.620 2.700 2.600 2.700 716,129 +0.07(+2.66%)
Jan 05, 2017 2.550 2.650 2.540 2.630 1,411,574 +0.12(+4.78%)
Jan 04, 2017 2.510 2.575 2.510 2.510 900,504 +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.