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

Nextsource Materials (OP: NSRCF )

0.5480 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 16, 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 (%)
May 16, 2024 0.5184 0.5480 0.5180 0.5480 26,855 +0.04(+7.28%)
May 15, 2024 0.5022 0.5500 0.5022 0.5108 69,755 -0.01(-1.39%)
May 14, 2024 0.5100 0.5180 0.5076 0.5180 3,569 +0.03(+5.18%)
May 13, 2024 0.4925 0.5050 0.4925 0.4925 5,573 -0.02(-3.39%)
May 10, 2024 0.5017 0.5098 0.4950 0.5098 1,600 +0.01(+1.49%)
May 09, 2024 0.4800 0.5023 0.4800 0.5023 8,455 +0.01(+1.45%)
May 08, 2024 0.4951 0.4951 0.4951 0.4951 4,440 -0.02(-3.40%)
May 07, 2024 0.4649 0.5209 0.4649 0.5125 11,863 +0.05(+11.41%)
May 06, 2024 0.4777 0.4777 0.4600 0.4600 9,837 -0.02(-4.68%)
May 03, 2024 0.4659 0.4826 0.4659 0.4826 35,968 +0.00(+0.17%)
May 02, 2024 0.4857 0.4893 0.4800 0.4818 11,540 +0.00(+0.61%)
May 01, 2024 0.5100 0.5100 0.4560 0.4789 228,308 -0.03(-5.54%)
Apr 30, 2024 0.5110 0.5110 0.4930 0.5070 11,436 -0.02(-4.20%)
Apr 29, 2024 0.5356 0.5500 0.5094 0.5292 35,285 -0.00(-0.15%)
Apr 26, 2024 0.4850 0.5300 0.4850 0.5300 33,600 +0.00(+0.11%)
Apr 25, 2024 0.4929 0.5294 0.4884 0.5294 75,616 +0.02(+4.38%)
Apr 24, 2024 0.5165 0.5165 0.5072 0.5072 33,954 -0.01(-1.34%)
Apr 22, 2024 0.5141 2,593 +0.01(+2.21%)
Apr 19, 2024 0.5100 0.5100 0.5030 0.5030 8,629 -0.01(-1.55%)
Apr 18, 2024 0.4550 0.5109 0.4550 0.5109 4,105 +0.01(+2.53%)
Apr 17, 2024 0.5400 0.5500 0.4983 0.4983 28,014 -0.04(-6.65%)
Apr 16, 2024 0.5500 0.5500 0.5338 0.5338 6,705 -0.01(-1.44%)
Apr 15, 2024 0.5700 0.5700 0.5416 0.5416 4,129 -0.02(-3.89%)
Apr 12, 2024 0.5651 0.5757 0.5622 0.5635 12,300 +0.00(+0.23%)
Apr 11, 2024 0.5800 0.5833 0.5502 0.5622 15,500 -0.02(-3.07%)
Apr 10, 2024 0.5500 0.6150 0.5500 0.5800 19,812 +0.07(+14.13%)
Apr 09, 2024 0.5211 0.5211 0.5072 0.5082 8,388 -0.01(-2.57%)
Apr 08, 2024 0.5400 0.5400 0.5216 0.5216 7,630 -0.01(-2.16%)
Apr 05, 2024 0.5400 0.5400 0.5164 0.5331 7,360 +0.01(+2.01%)
Apr 04, 2024 0.5603 0.5637 0.5226 0.5226 25,354 -0.02(-4.11%)
Apr 03, 2024 0.5300 0.5580 0.5300 0.5450 2,837 -0.01(-2.10%)
Apr 02, 2024 0.5300 0.5700 0.5300 0.5567 17,271 -0.00(-0.68%)
Apr 01, 2024 0.5701 0.5701 0.5400 0.5605 39,600 -0.01(-1.55%)
Mar 28, 2024 0.5765 0.5765 0.5693 0.5693 1,245 +0.01(+1.50%)
Mar 27, 2024 0.5596 0.5609 0.5500 0.5609 4,450 +0.00(+0.16%)
Mar 26, 2024 0.5600 0.5600 0.5600 0.5600 5,024 +0.01(+1.41%)
Mar 25, 2024 0.5438 0.6160 0.5438 0.5522 2,250 +0.00(+0.69%)
Mar 22, 2024 0.5626 0.5650 0.5350 0.5484 11,898 -0.02(-3.79%)
Mar 21, 2024 0.5488 0.5700 0.5488 0.5700 21,113 +0.00(+0.67%)
Mar 20, 2024 0.5339 0.5662 0.5339 0.5662 7,456 +0.03(+4.85%)
Mar 19, 2024 0.5400 0.5400 0.5400 0.5400 104 +0.01(+1.89%)
Mar 18, 2024 0.5300 0.5300 0.5300 0.5300 5,075 +0.00(+0.51%)
Mar 15, 2024 0.5602 0.5602 0.5273 0.5273 4,490 -0.02(-2.78%)
Mar 14, 2024 0.5697 0.5697 0.5387 0.5424 29,371 -0.01(-1.20%)
Mar 13, 2024 0.5510 0.5615 0.5450 0.5490 10,850 +0.01(+1.86%)
Mar 12, 2024 0.5492 0.5492 0.5390 0.5390 5,864 -0.00(-0.86%)
Mar 11, 2024 0.5806 0.5900 0.4700 0.5437 84,519 -0.07(-10.85%)
Mar 08, 2024 0.5991 0.6100 0.5493 0.6099 37,792 +0.00(+0.71%)
Mar 07, 2024 0.5746 0.6068 0.5706 0.6056 29,840 +0.02(+2.89%)
Mar 06, 2024 0.4974 0.6200 0.4974 0.5886 37,709 +0.14(+29.99%)
Mar 05, 2024 0.4700 0.4735 0.4491 0.4528 28,852 -0.03(-6.54%)
Mar 04, 2024 0.4900 0.4957 0.4811 0.4845 19,774 -0.01(-1.48%)
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.