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 (%)
Jul 31, 2017 3.190 3.280 3.070 3.150 1,646,005 +0.11(+3.62%)
Jul 28, 2017 3.000 3.070 2.990 3.040 494,145 +0.04(+1.33%)
Jul 27, 2017 3.060 3.140 2.970 3.000 1,002,939 +0.00(+0.00%)
Jul 26, 2017 3.000 3.040 2.950 3.000 291,970 -0.01(-0.33%)
Jul 25, 2017 2.960 3.030 2.940 3.010 337,148 +0.06(+2.03%)
Jul 24, 2017 3.030 3.060 2.850 2.950 781,079 -0.09(-2.96%)
Jul 21, 2017 3.110 3.110 3.000 3.040 320,182 -0.08(-2.56%)
Jul 20, 2017 3.150 3.150 3.090 3.120 281,080 -0.04(-1.27%)
Jul 19, 2017 3.140 3.180 3.100 3.160 423,304 +0.04(+1.28%)
Jul 18, 2017 3.200 3.200 3.050 3.120 549,943 -0.06(-1.89%)
Jul 17, 2017 2.940 3.190 2.940 3.180 1,215,938 +0.22(+7.43%)
Jul 14, 2017 3.010 3.010 2.900 2.960 258,606 -0.03(-1.00%)
Jul 13, 2017 2.980 3.010 2.940 2.990 193,114 +0.01(+0.34%)
Jul 12, 2017 3.080 3.100 2.950 2.980 389,459 -0.08(-2.61%)
Jul 11, 2017 2.950 3.110 2.950 3.060 1,167,201 +0.12(+4.08%)
Jul 10, 2017 2.860 2.970 2.830 2.940 371,235 +0.07(+2.44%)
Jul 07, 2017 2.960 2.960 2.780 2.870 729,324 -0.10(-3.37%)
Jul 06, 2017 3.060 3.105 2.970 2.970 984,540 -0.10(-3.26%)
Jul 05, 2017 3.060 3.090 2.970 3.070 636,351 +0.05(+1.66%)
Jul 04, 2017 2.950 3.050 2.880 3.020 653,921 +0.15(+5.23%)
Jul 03, 2017 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Jun 30, 2017 2.740 2.930 2.740 2.870 1,314,242 +0.23(+8.71%)
Jun 29, 2017 2.690 2.690 2.610 2.640 339,212 -0.03(-1.12%)
Jun 28, 2017 2.750 2.790 2.660 2.670 305,210 -0.05(-1.84%)
Jun 27, 2017 2.700 2.765 2.680 2.720 386,249 +0.02(+0.74%)
Jun 26, 2017 2.690 2.810 2.680 2.700 722,422 -0.03(-1.10%)
Jun 23, 2017 2.650 2.730 2.650 2.730 247,115 +0.09(+3.41%)
Jun 22, 2017 2.600 2.675 2.580 2.640 607,833 +0.05(+1.93%)
Jun 21, 2017 2.610 2.670 2.550 2.590 1,467,422 -0.01(-0.38%)
Jun 20, 2017 2.460 2.610 2.430 2.600 1,465,437 +0.11(+4.42%)
Jun 19, 2017 2.650 2.690 2.470 2.490 1,666,407 -0.21(-7.78%)
Jun 16, 2017 2.910 2.910 2.660 2.700 1,529,968 -0.19(-6.57%)
Jun 15, 2017 2.950 2.980 2.890 2.890 385,822 -0.08(-2.69%)
Jun 14, 2017 2.960 2.970 2.910 2.970 511,823 +0.00(+0.00%)
Jun 13, 2017 2.910 2.970 2.900 2.970 213,664 +0.03(+1.02%)
Jun 12, 2017 2.950 2.970 2.910 2.940 347,351 -0.01(-0.34%)
Jun 09, 2017 2.970 3.010 2.910 2.950 276,685 -0.02(-0.67%)
Jun 08, 2017 2.980 2.980 2.910 2.970 376,190 +0.02(+0.68%)
Jun 07, 2017 2.880 3.030 2.880 2.950 665,391 +0.03(+1.03%)
Jun 06, 2017 2.900 2.950 2.890 2.920 541,403 +0.00(+0.00%)
Jun 05, 2017 3.000 3.000 2.870 2.920 646,687 -0.04(-1.35%)
Jun 02, 2017 3.070 3.110 2.950 2.960 694,509 -0.12(-3.90%)
Jun 01, 2017 3.080 3.140 3.010 3.080 526,726 +0.02(+0.65%)
May 31, 2017 2.950 3.080 2.940 3.060 4,441,020 +0.11(+3.73%)
May 30, 2017 3.060 3.080 2.920 2.950 670,880 -0.08(-2.64%)
May 29, 2017 3.100 3.120 3.010 3.030 554,875 -0.07(-2.26%)
May 26, 2017 3.040 3.150 3.030 3.100 642,819 +0.06(+1.97%)
May 25, 2017 3.050 3.145 3.010 3.040 611,142 -0.03(-0.98%)
May 24, 2017 3.200 3.240 3.000 3.070 857,496 -0.13(-4.06%)
May 23, 2017 3.250 3.300 3.160 3.200 533,768 -0.03(-0.93%)
May 19, 2017 3.150 3.240 3.095 3.230 1,233,805 +0.12(+3.86%)
May 18, 2017 3.120 3.190 3.040 3.110 611,526 -0.01(-0.32%)
May 17, 2017 3.270 3.290 3.110 3.120 810,715 -0.17(-5.17%)
May 16, 2017 3.170 3.350 3.160 3.290 1,805,533 +0.10(+3.13%)
May 15, 2017 3.230 3.330 3.180 3.190 410,657 -0.01(-0.31%)
May 12, 2017 3.350 3.360 3.140 3.200 1,309,427 -0.12(-3.61%)
May 11, 2017 3.250 3.380 3.250 3.320 1,471,332 +0.09(+2.79%)
May 10, 2017 3.170 3.240 3.140 3.230 391,715 +0.08(+2.54%)
May 09, 2017 3.250 3.340 3.110 3.150 1,276,691 -0.11(-3.37%)
May 08, 2017 2.990 3.310 2.980 3.260 1,560,375 +0.26(+8.67%)
May 05, 2017 2.880 3.020 2.860 3.000 2,226,371 +0.12(+4.17%)
May 04, 2017 2.910 2.930 2.850 2.880 1,047,267 -0.03(-1.03%)
May 03, 2017 2.900 2.960 2.890 2.910 390,582 -0.01(-0.34%)
May 02, 2017 2.960 2.980 2.870 2.920 930,219 -0.02(-0.68%)
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.