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 (NY: NXE )

7.200 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 29, 2018 1.900 1.819 1.860 129,015 +0.05(+2.76%)
Jun 28, 2018 1.820 1.870 1.780 1.810 306,987 +0.01(+0.56%)
Jun 27, 2018 1.870 1.930 1.800 1.800 536,155 -0.07(-3.74%)
Jun 26, 2018 1.890 1.930 1.860 1.870 361,871 -0.03(-1.58%)
Jun 25, 2018 2.000 2.000 1.880 1.900 270,131 -0.09(-4.52%)
Jun 22, 2018 1.990 2.010 1.960 1.990 198,292 +0.02(+1.27%)
Jun 21, 2018 2.000 2.020 1.960 1.965 285,389 -0.04(-2.00%)
Jun 20, 2018 2.000 2.070 2.000 2.005 148,526 +0.00(+0.25%)
Jun 19, 2018 2.020 2.040 1.990 2.000 245,329 -0.06(-2.91%)
Jun 18, 2018 2.110 2.110 2.000 2.060 412,424 -0.04(-1.90%)
Jun 15, 2018 2.190 2.060 2.100 316,072 -0.09(-4.11%)
Jun 14, 2018 2.300 2.300 2.165 2.190 152,209 -0.08(-3.74%)
Jun 13, 2018 2.250 2.290 2.110 2.275 371,586 +0.03(+1.56%)
Jun 12, 2018 2.280 2.280 2.200 2.240 420,299 -0.01(-0.44%)
Jun 11, 2018 2.290 2.290 2.190 2.250 236,602 +0.00(+0.00%)
Jun 08, 2018 2.130 2.320 2.130 2.250 594,176 +0.07(+3.21%)
Jun 07, 2018 2.280 2.350 2.176 2.180 174,106 -0.12(-5.22%)
Jun 06, 2018 2.360 2.300 734,904 +0.07(+3.14%)
Jun 05, 2018 2.240 2.260 2.160 2.230 361,214 +0.00(+0.00%)
Jun 04, 2018 2.060 2.240 1.960 2.230 399,158 +0.17(+8.25%)
Jun 01, 2018 1.910 2.080 1.890 2.060 281,392 +0.17(+8.99%)
May 31, 2018 1.900 1.940 1.890 1.890 240,995 -0.03(-1.56%)
May 30, 2018 1.830 1.950 1.830 1.920 139,130 +0.08(+4.35%)
May 29, 2018 1.940 1.940 1.800 1.840 344,632 -0.13(-6.60%)
May 25, 2018 1.970 1.970 1.970 0 +0.00(+0.00%)
May 24, 2018 1.940 1.970 1.900 1.970 153,935 +0.03(+1.55%)
May 23, 2018 1.940 1.960 1.900 1.940 163,704 -0.02(-1.02%)
May 22, 2018 2.000 2.010 1.920 1.960 208,347 -0.03(-1.51%)
May 21, 2018 1.940 1.992 1.940 1.990 139,668 +0.09(+4.74%)
May 18, 2018 1.910 1.915 1.870 1.900 658,696 -0.01(-0.52%)
May 17, 2018 1.930 1.930 1.852 1.910 217,715 +0.02(+1.06%)
May 16, 2018 1.880 1.940 1.850 1.890 408,044 -0.01(-0.53%)
May 15, 2018 2.010 2.010 1.883 1.900 345,383 -0.10(-5.00%)
May 14, 2018 2.030 2.030 1.960 2.000 193,119 +0.00(+0.00%)
May 11, 2018 2.020 2.030 1.970 2.000 224,268 -0.02(-0.99%)
May 10, 2018 2.010 2.020 1.920 2.020 430,513 +0.06(+3.06%)
May 09, 2018 1.980 2.030 1.950 1.960 213,079 +0.01(+0.51%)
May 08, 2018 1.950 1.990 1.930 1.950 169,613 -0.01(-0.51%)
May 07, 2018 2.040 2.050 1.945 1.960 224,378 -0.07(-3.45%)
May 04, 2018 2.050 2.060 2.000 2.030 193,644 -0.03(-1.46%)
May 03, 2018 2.160 2.160 2.030 2.060 184,639 -0.09(-4.14%)
May 02, 2018 2.000 2.180 1.950 2.149 803,708 +0.17(+8.54%)
May 01, 2018 2.030 2.030 1.890 1.980 650,852 -0.05(-2.46%)
Apr 30, 2018 2.070 2.070 1.960 2.030 109,252 -0.03(-1.46%)
Apr 27, 2018 2.030 2.060 1.988 2.060 164,718 +0.03(+1.48%)
Apr 26, 2018 2.050 2.070 2.000 2.030 129,688 +0.00(+0.00%)
Apr 25, 2018 2.030 2.060 2.015 2.030 113,517 -0.02(-0.98%)
Apr 24, 2018 2.150 2.150 2.040 2.050 235,391 -0.11(-5.09%)
Apr 23, 2018 2.150 2.160 2.080 2.160 158,187 +0.01(+0.47%)
Apr 20, 2018 2.080 2.150 2.009 2.150 144,350 +0.11(+5.39%)
Apr 19, 2018 2.010 2.110 2.010 2.040 205,740 +0.02(+1.00%)
Apr 18, 2018 2.160 2.170 1.990 2.020 448,680 -0.11(-5.17%)
Apr 17, 2018 2.080 2.140 1.960 2.130 313,360 +0.13(+6.50%)
Apr 16, 2018 1.880 2.000 1.846 2.000 359,770 +0.15(+8.11%)
Apr 13, 2018 1.940 1.940 1.810 1.850 290,897 -0.09(-4.64%)
Apr 12, 2018 1.980 1.990 1.900 1.940 332,777 -0.02(-1.02%)
Apr 11, 2018 1.920 2.030 1.900 1.960 287,212 +0.06(+3.16%)
Apr 10, 2018 1.880 1.940 1.846 1.900 394,681 +0.03(+1.60%)
Apr 09, 2018 1.850 1.930 1.760 1.870 384,340 +0.05(+2.75%)
Apr 06, 2018 2.000 2.000 1.810 1.820 637,423 -0.18(-9.00%)
Apr 05, 2018 1.850 2.000 1.801 2.000 346,425 +0.17(+9.29%)
Apr 04, 2018 1.750 1.830 1.710 1.830 364,921 +0.07(+3.98%)
Apr 03, 2018 1.700 1.787 1.650 1.760 243,522 +0.06(+3.53%)
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.