Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Nexgen Energy Ltd WT Exp 03/26/2016 (OP: NXGWF )

0.3160 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 1, 2022 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 (%)
Apr 30, 2020 0.0533 0.0616 0.0470 0.0500 328,435 -0.01(-10.55%)
Apr 29, 2020 0.0467 0.0616 0.0467 0.0559 11,695 +0.00(+2.57%)
Apr 28, 2020 0.0600 0.0600 0.0545 0.0545 6,900 -0.00(-5.55%)
Apr 27, 2020 0.0550 0.0600 0.0484 0.0577 71,000 -0.00(-5.25%)
Apr 24, 2020 0.0550 0.0609 0.0550 0.0609 36,000 +0.01(+10.73%)
Apr 23, 2020 0.0598 0.0598 0.0550 0.0550 84,200 +0.00(+0.00%)
Apr 22, 2020 0.0580 0.0644 0.0550 0.0550 24,796 -0.00(-4.51%)
Apr 21, 2020 0.0585 0.0585 0.0536 0.0576 134,115 +0.00(+4.73%)
Apr 20, 2020 0.0600 0.0600 0.0480 0.0550 40,591 +0.00(+0.00%)
Apr 17, 2020 0.0580 0.0580 0.0550 0.0550 43,300 +0.00(+10.00%)
Apr 16, 2020 0.0449 0.0547 0.0449 0.0500 174,931 -0.00(-2.91%)
Apr 15, 2020 0.0520 0.0520 0.0460 0.0515 45,350 -0.00(-4.81%)
Apr 14, 2020 0.0500 0.0541 0.0500 0.0541 3,690 +0.00(+6.08%)
Apr 13, 2020 0.0500 0.0512 0.0460 0.0510 44,110 -0.00(-4.67%)
Apr 09, 2020 0.0512 0.0535 0.0512 0.0535 4,200 +0.00(+9.63%)
Apr 08, 2020 0.0440 0.0488 0.0440 0.0488 4,520 +0.00(+2.74%)
Apr 07, 2020 0.0500 0.0500 0.0466 0.0475 24,680 +0.00(+5.56%)
Apr 06, 2020 0.0424 0.0500 0.0424 0.0450 48,646 -0.00(-3.23%)
Apr 03, 2020 0.0465 0.0508 0.0465 0.0465 27,200 +0.00(+0.00%)
Apr 02, 2020 0.0430 0.0490 0.0430 0.0465 99,300 -0.00(-3.13%)
Apr 01, 2020 0.0495 0.0495 0.0440 0.0480 28,505 -0.00(-0.41%)
Mar 31, 2020 0.0527 0.0527 0.0440 0.0482 51,689 -0.00(-3.60%)
Mar 30, 2020 0.0416 0.0510 0.0416 0.0500 16,826 +0.00(+6.38%)
Mar 27, 2020 0.0550 0.0570 0.0413 0.0470 216,300 -0.01(-12.96%)
Mar 26, 2020 0.0532 0.0549 0.0480 0.0540 204,184 +0.01(+12.50%)
Mar 25, 2020 0.0462 0.0547 0.0462 0.0480 141,429 -0.00(-4.00%)
Mar 24, 2020 0.0432 0.0500 0.0432 0.0500 46,683 -0.01(-10.23%)
Mar 23, 2020 0.0600 0.0600 0.0500 0.0557 59,123 +0.00(+3.34%)
Mar 20, 2020 0.0491 0.0566 0.0489 0.0539 73,100 +0.00(+7.80%)
Mar 19, 2020 0.0350 0.0500 0.0350 0.0500 191,111 +0.02(+43.68%)
Mar 18, 2020 0.0550 0.0550 0.0348 0.0348 375,550 -0.01(-29.12%)
Mar 17, 2020 0.0504 0.0533 0.0421 0.0491 248,860 -0.00(-1.80%)
Mar 16, 2020 0.0530 0.0538 0.0465 0.0500 85,129 -0.00(-7.58%)
Mar 13, 2020 0.0500 0.0620 0.0480 0.0541 25,700 +0.00(+6.92%)
Mar 12, 2020 0.0547 0.0648 0.0500 0.0506 179,164 -0.01(-15.38%)
Mar 11, 2020 0.0559 0.0598 0.0500 0.0598 163,098 +0.01(+19.60%)
Mar 10, 2020 0.0500 0.0567 0.0490 0.0500 264,076 -0.00(-8.26%)
Mar 09, 2020 0.0539 0.0639 0.0450 0.0545 30,665 +0.00(+0.18%)
Mar 06, 2020 0.0490 0.0639 0.0490 0.0544 49,800 -0.01(-12.26%)
Mar 05, 2020 0.0608 0.0660 0.0550 0.0620 16,856 -0.00(-5.92%)
Mar 04, 2020 0.0670 0.0670 0.0579 0.0659 51,178 +0.01(+9.47%)
Mar 03, 2020 0.0500 0.0659 0.0500 0.0602 119,138 +0.00(+3.79%)
Mar 02, 2020 0.0600 0.0670 0.0580 0.0580 63,410 +0.01(+9.43%)
Feb 28, 2020 0.0578 0.0609 0.0430 0.0530 354,600 -0.02(-22.17%)
Feb 27, 2020 0.0670 0.0681 0.0600 0.0681 32,841 +0.01(+9.84%)
Feb 26, 2020 0.0670 0.0670 0.0507 0.0620 95,124 +0.00(+0.65%)
Feb 25, 2020 0.0680 0.0680 0.0599 0.0616 97,472 -0.00(-4.05%)
Feb 24, 2020 0.0689 0.0698 0.0596 0.0642 283,414 -0.01(-8.02%)
Feb 21, 2020 0.0673 0.0730 0.0650 0.0698 168,900 +0.00(+0.00%)
Feb 20, 2020 0.0691 0.0727 0.0613 0.0698 147,524 -0.00(-4.12%)
Feb 19, 2020 0.0700 0.0728 0.0676 0.0728 93,371 +0.00(+4.15%)
Feb 18, 2020 0.0650 0.0765 0.0625 0.0699 48,852 -0.01(-7.78%)
Feb 14, 2020 0.0830 0.0830 0.0657 0.0758 341,700 -0.00(-5.96%)
Feb 13, 2020 0.0830 0.0830 0.0681 0.0806 143,800 +0.00(+0.00%)
Feb 12, 2020 0.0738 0.0806 0.0671 0.0806 10,571 +0.00(+5.91%)
Feb 11, 2020 0.0700 0.0796 0.0670 0.0761 241,810 +0.01(+11.91%)
Feb 10, 2020 0.0800 0.0880 0.0680 0.0680 121,057 -0.01(-13.81%)
Feb 07, 2020 0.0830 0.0900 0.0707 0.0789 277,200 -0.00(-2.59%)
Feb 06, 2020 0.0820 0.0919 0.0800 0.0810 54,482 -0.00(-1.22%)
Feb 05, 2020 0.0830 0.0899 0.0780 0.0820 52,296 -0.00(-0.12%)
Feb 04, 2020 0.0830 0.0930 0.0800 0.0821 158,752 -0.01(-11.72%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.