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 )

N/A 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 (%)
Sep 30, 2021 0.3700 0.3730 0.3600 0.3629 92,592 -0.01(-2.84%)
Sep 29, 2021 0.3925 0.3925 0.3700 0.3735 182,608 -0.01(-3.31%)
Sep 28, 2021 0.3844 0.3889 0.3758 0.3863 199,895 -0.00(-0.87%)
Sep 27, 2021 0.3950 0.4100 0.3820 0.3897 92,187 -0.00(-0.08%)
Sep 24, 2021 0.3950 0.4000 0.3774 0.3900 110,935 +0.00(+0.26%)
Sep 23, 2021 0.3752 0.3950 0.3750 0.3890 110,427 +0.00(+1.25%)
Sep 22, 2021 0.3737 0.3850 0.3735 0.3842 54,979 +0.01(+3.75%)
Sep 21, 2021 0.3608 0.3769 0.3520 0.3703 213,726 -0.00(-0.75%)
Sep 20, 2021 0.3700 0.3842 0.3599 0.3731 166,467 +0.00(+1.17%)
Sep 17, 2021 0.3800 0.3800 0.3600 0.3688 226,563 +0.01(+1.85%)
Sep 16, 2021 0.3700 0.3750 0.3550 0.3621 138,024 -0.00(-0.69%)
Sep 15, 2021 0.3847 0.3847 0.3576 0.3646 72,675 -0.00(-0.92%)
Sep 14, 2021 0.3400 0.3821 0.3400 0.3680 290,421 +0.00(+1.13%)
Sep 13, 2021 0.3800 0.3997 0.3557 0.3639 132,851 -0.02(-5.09%)
Sep 10, 2021 0.3650 0.3968 0.3600 0.3834 256,189 +0.02(+6.50%)
Sep 09, 2021 0.3300 0.3799 0.3300 0.3600 1,040,703 +0.02(+7.33%)
Sep 08, 2021 0.3552 0.3700 0.3332 0.3354 711,583 -0.03(-8.11%)
Sep 07, 2021 0.3700 0.3948 0.3601 0.3650 1,214,277 -0.03(-7.76%)
Sep 03, 2021 0.4149 0.4307 0.3750 0.3957 1,714,011 -0.02(-4.42%)
Sep 02, 2021 0.3913 0.4400 0.3800 0.4140 1,103,899 +0.01(+3.50%)
Sep 01, 2021 0.4010 0.4370 0.3900 0.4000 1,523,014 +0.00(+0.76%)
Aug 31, 2021 0.4956 0.5206 0.3733 0.3970 5,199,152 -0.17(-30.53%)
Aug 30, 2021 0.5800 0.5800 0.5629 0.5715 139,961 -0.00(-0.61%)
Aug 27, 2021 0.5500 0.5750 0.5500 0.5750 110,659 +0.01(+2.50%)
Aug 26, 2021 0.5637 0.5706 0.5507 0.5610 34,943 +0.01(+2.20%)
Aug 25, 2021 0.5440 0.6290 0.5440 0.5489 129,146 -0.04(-6.19%)
Aug 24, 2021 0.5480 0.6025 0.5402 0.5851 403,995 +0.05(+8.35%)
Aug 23, 2021 0.5800 0.5800 0.5364 0.5400 252,878 +0.00(+0.00%)
Aug 20, 2021 0.5260 0.5539 0.5260 0.5400 227,494 -0.04(-6.88%)
Aug 19, 2021 0.5480 0.5799 0.5301 0.5799 398,139 +0.03(+5.72%)
Aug 18, 2021 0.5248 0.5540 0.5248 0.5485 191,487 +0.01(+1.84%)
Aug 17, 2021 0.5520 0.5711 0.5386 0.5386 256,971 -0.01(-2.25%)
Aug 16, 2021 0.5600 0.5827 0.5500 0.5510 156,092 +0.00(+0.16%)
Aug 13, 2021 0.5850 0.5895 0.5501 0.5501 665,005 -0.04(-6.62%)
Aug 12, 2021 0.5900 0.6082 0.5850 0.5891 81,438 -0.01(-1.65%)
Aug 11, 2021 0.6000 0.6156 0.5861 0.5990 116,904 +0.01(+1.53%)
Aug 10, 2021 0.5950 0.5950 0.5805 0.5900 138,204 -0.01(-1.01%)
Aug 09, 2021 0.5870 0.6000 0.5870 0.5960 92,172 +0.01(+1.71%)
Aug 06, 2021 0.5995 0.5995 0.5860 0.5860 47,600 -0.01(-1.60%)
Aug 05, 2021 0.5860 0.6012 0.5860 0.5955 58,444 +0.01(+1.57%)
Aug 04, 2021 0.5951 0.5984 0.5860 0.5863 144,491 -0.01(-1.50%)
Aug 03, 2021 0.6100 0.6100 0.5900 0.5952 76,304 -0.02(-4.00%)
Aug 02, 2021 0.5800 0.6645 0.5800 0.6200 40,032 +0.01(+1.34%)
Jul 30, 2021 0.6198 0.6199 0.5950 0.6118 47,154 -0.01(-1.29%)
Jul 29, 2021 0.5997 0.6295 0.5955 0.6198 335,456 -0.01(-0.80%)
Jul 28, 2021 0.6476 0.6492 0.6000 0.6248 129,508 -0.00(-0.54%)
Jul 27, 2021 0.6229 0.7000 0.6072 0.6282 806,561 +0.00(+0.50%)
Jul 26, 2021 0.6140 0.6501 0.6140 0.6251 228,083 -0.02(-3.83%)
Jul 23, 2021 0.5664 0.6556 0.5660 0.6500 971,734 +0.08(+13.54%)
Jul 22, 2021 0.5600 0.6000 0.5600 0.5725 111,293 -0.00(-0.05%)
Jul 21, 2021 0.5600 0.5826 0.5600 0.5728 95,509 -0.00(-0.09%)
Jul 20, 2021 0.5980 0.5980 0.5625 0.5733 187,298 +0.01(+1.56%)
Jul 19, 2021 0.5803 0.5874 0.5624 0.5645 309,848 -0.02(-3.90%)
Jul 16, 2021 0.5911 0.6021 0.5850 0.5874 193,496 -0.01(-1.99%)
Jul 15, 2021 0.6000 0.6252 0.5900 0.5993 374,359 -0.02(-3.29%)
Jul 14, 2021 0.6276 0.6343 0.6100 0.6197 559,412 -0.01(-0.99%)
Jul 13, 2021 0.6333 0.6333 0.6100 0.6259 150,699 +0.01(+1.61%)
Jul 12, 2021 0.6090 0.6440 0.6090 0.6160 127,300 -0.01(-1.83%)
Jul 09, 2021 0.6530 0.6530 0.6180 0.6275 110,647 -0.00(-0.54%)
Jul 08, 2021 0.6300 0.6389 0.6144 0.6309 227,815 -0.00(-0.74%)
Jul 07, 2021 0.6462 0.6781 0.6270 0.6356 123,068 +0.00(+0.54%)
Jul 06, 2021 0.6500 0.6867 0.6221 0.6322 195,125 -0.02(-2.74%)
Jul 02, 2021 0.6473 0.6700 0.6330 0.6500 178,001 -0.01(-1.52%)
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.