Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Nextsource Materials (TSX: NEXT )

0.8300 -0.0300 (-3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 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 (%)
Jul 16, 2024 0.8400 0.9000 0.7900 0.8300 128,621 -0.03(-3.49%)
Jul 15, 2024 0.8600 0.8900 0.8200 0.8600 44,800 +0.02(+2.38%)
Jul 12, 2024 0.8300 0.9100 0.8300 0.8400 64,547 +0.02(+2.44%)
Jul 11, 2024 0.8500 0.8700 0.8200 0.8200 81,919 -0.07(-7.87%)
Jul 10, 2024 0.7700 1.050 0.7700 0.8900 418,720 +0.10(+12.66%)
Jul 09, 2024 0.7900 0.8100 0.7900 0.7900 63,704 -0.01(-1.25%)
Jul 08, 2024 0.8200 0.8200 0.7900 0.8000 76,615 -0.03(-3.61%)
Jul 05, 2024 0.8400 0.8500 0.7500 0.8300 236,771 +0.00(+0.00%)
Jul 04, 2024 0.8900 0.9000 0.8300 0.8300 68,085 -0.05(-5.68%)
Jul 03, 2024 0.9000 0.9200 0.8800 0.8800 82,570 -0.06(-6.38%)
Jul 02, 2024 0.8600 1.050 0.8600 0.9400 179,953 +0.05(+5.62%)
Jun 28, 2024 0.8900 0 +0.02(+2.30%)
Jun 27, 2024 0.8300 0.8700 0.8300 0.8700 102,755 +0.04(+4.82%)
Jun 26, 2024 0.8300 0.8400 0.8100 0.8300 14,146 +0.02(+2.47%)
Jun 25, 2024 0.8200 0.8300 0.7800 0.8100 42,100 -0.03(-3.57%)
Jun 24, 2024 0.8300 0.8400 0.7700 0.8400 138,800 +0.00(+0.00%)
Jun 21, 2024 0.8000 0.8400 0.8000 0.8400 59,961 +0.01(+1.20%)
Jun 20, 2024 0.8500 0.8500 0.8100 0.8300 49,818 +0.02(+2.47%)
Jun 19, 2024 0.8400 0.8500 0.8000 0.8100 28,004 -0.05(-5.81%)
Jun 18, 2024 0.8600 0.8600 0.8600 0.8600 14,715 -0.02(-2.27%)
Jun 17, 2024 0.8200 0.9000 0.8000 0.8800 189,099 +0.01(+1.15%)
Jun 14, 2024 0.8500 0.8700 0.8000 0.8700 54,330 +0.01(+1.16%)
Jun 13, 2024 0.8000 0.8600 0.7600 0.8600 111,820 +0.08(+10.26%)
Jun 12, 2024 0.8100 0.8100 0.7800 0.7800 16,790 -0.02(-2.50%)
Jun 11, 2024 0.7600 0.8000 0.7500 0.8000 61,910 +0.05(+6.67%)
Jun 10, 2024 0.8000 0.8000 0.7500 0.7500 10,030 -0.04(-5.06%)
Jun 07, 2024 0.8200 0.8200 0.7200 0.7900 185,766 -0.03(-3.66%)
Jun 06, 2024 0.8700 0.8800 0.7600 0.8200 66,005 -0.06(-6.82%)
Jun 05, 2024 0.8900 0.8900 0.8600 0.8800 62,510 -0.01(-1.12%)
Jun 04, 2024 0.9000 0.9000 0.8900 0.8900 14,254 -0.01(-1.11%)
Jun 03, 2024 0.9100 0.9100 0.8800 0.9000 9,645 +0.00(+0.00%)
May 31, 2024 0.8800 0.9000 0.8800 0.9000 12,850 +0.01(+1.12%)
May 30, 2024 0.8700 0.9000 0.8300 0.8900 16,886 -0.01(-1.11%)
May 29, 2024 0.8700 0.9000 0.8700 0.9000 20,790 +0.02(+2.27%)
May 28, 2024 0.8800 0.8900 0.8700 0.8800 25,716 -0.01(-1.12%)
May 27, 2024 0.8900 0.9000 0.8800 0.8900 9,075 +0.01(+1.14%)
May 24, 2024 0.8700 0.8900 0.8700 0.8800 37,637 -0.01(-1.12%)
May 23, 2024 1.020 1.020 0.8800 0.8900 64,320 -0.11(-11.00%)
May 22, 2024 0.9300 1.030 0.8500 1.000 351,530 +0.06(+6.38%)
May 21, 2024 0.8700 0.9400 0.8400 0.9400 174,716 +0.14(+17.50%)
May 17, 2024 0.8000 0 +0.06(+8.11%)
May 16, 2024 0.7100 0.7500 0.7000 0.7400 93,992 +0.04(+5.71%)
May 15, 2024 0.7000 0.7500 0.6900 0.7000 67,495 +0.01(+1.45%)
May 14, 2024 0.7100 0.7100 0.6900 0.6900 68,219 +0.02(+2.99%)
May 13, 2024 0.6700 0.6700 0.6700 0.6700 16,128 +0.00(+0.00%)
May 10, 2024 0.6700 0.6800 0.6700 0.6700 24,127 +0.00(+0.00%)
May 09, 2024 0.6600 0.6800 0.6600 0.6700 37,000 +0.01(+1.52%)
May 08, 2024 0.6700 0.6900 0.6600 0.6600 25,127 -0.04(-5.71%)
May 07, 2024 0.6300 0.7000 0.6300 0.7000 114,144 +0.08(+12.90%)
May 06, 2024 0.6500 0.6500 0.6200 0.6200 77,256 -0.02(-3.13%)
May 03, 2024 0.6700 0.6700 0.6400 0.6400 31,310 +0.00(+0.00%)
May 02, 2024 0.6500 0.7100 0.6400 0.6400 73,634 -0.01(-1.54%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.