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 (%)
Jan 31, 2020 0.0905 0.0930 0.0860 0.0867 28,300 -0.00(-3.67%)
Jan 30, 2020 0.0983 0.1027 0.0900 0.0900 72,725 -0.00(-3.12%)
Jan 29, 2020 0.0850 0.1051 0.0850 0.0929 69,282 -0.01(-7.65%)
Jan 28, 2020 0.0850 0.1006 0.0850 0.1006 8,429 +0.00(+3.39%)
Jan 27, 2020 0.0949 0.1000 0.0880 0.0973 43,926 -0.00(-2.70%)
Jan 24, 2020 0.1060 0.1079 0.1000 0.1000 14,500 -0.00(-2.44%)
Jan 23, 2020 0.1000 0.1102 0.0966 0.1025 81,442 -0.00(-2.38%)
Jan 22, 2020 0.1155 0.1155 0.1000 0.1050 47,732 -0.01(-9.95%)
Jan 21, 2020 0.1000 0.1182 0.1000 0.1166 147,288 +0.01(+11.15%)
Jan 17, 2020 0.1230 0.1263 0.1000 0.1049 140,000 -0.01(-8.86%)
Jan 16, 2020 0.1100 0.1240 0.1035 0.1151 173,828 +0.02(+22.45%)
Jan 15, 2020 0.0885 0.1009 0.0820 0.0940 195,455 +0.01(+9.56%)
Jan 14, 2020 0.0800 0.0858 0.0770 0.0858 154,996 +0.01(+10.00%)
Jan 13, 2020 0.0889 0.0889 0.0715 0.0780 87,162 -0.00(-0.64%)
Jan 10, 2020 0.0600 0.0840 0.0600 0.0785 36,100 +0.00(+6.66%)
Jan 09, 2020 0.0600 0.0759 0.0600 0.0736 38,066 +0.01(+8.24%)
Jan 08, 2020 0.0639 0.0739 0.0639 0.0680 39,114 -0.00(-0.73%)
Jan 07, 2020 0.0671 0.0729 0.0671 0.0685 45,375 -0.01(-7.81%)
Jan 06, 2020 0.0644 0.0782 0.0644 0.0743 21,802 -0.00(-4.87%)
Jan 03, 2020 0.0813 0.0813 0.0732 0.0781 21,200 -0.00(-0.38%)
Jan 02, 2020 0.0741 0.0784 0.0741 0.0784 15,640 +0.01(+12.97%)
Dec 31, 2019 0.0598 0.0736 0.0598 0.0694 201,500 +0.00(+4.52%)
Dec 30, 2019 0.0770 0.0810 0.0600 0.0664 816,980 -0.00(-6.61%)
Dec 27, 2019 0.0787 0.0849 0.0711 0.0711 868,500 -0.01(-16.06%)
Dec 26, 2019 0.0820 0.0949 0.0760 0.0847 498,597 -0.00(-4.83%)
Dec 24, 2019 0.0770 0.0890 0.0770 0.0890 7,200 +0.01(+8.67%)
Dec 23, 2019 0.0830 0.1048 0.0819 0.0819 569,722 -0.00(-3.08%)
Dec 20, 2019 0.1025 0.1045 0.0845 0.0845 217,900 -0.02(-19.52%)
Dec 19, 2019 0.0828 0.1050 0.0820 0.1050 242,183 +0.02(+23.53%)
Dec 18, 2019 0.0855 0.0900 0.0820 0.0850 6,600 -0.00(-3.41%)
Dec 17, 2019 0.0900 0.0950 0.0817 0.0880 74,713 +0.01(+8.78%)
Dec 16, 2019 0.0800 0.0929 0.0800 0.0809 42,614 -0.00(-4.37%)
Dec 13, 2019 0.0800 0.0899 0.0800 0.0846 152,500 +0.00(+5.75%)
Dec 12, 2019 0.0760 0.0939 0.0760 0.0800 163,815 -0.00(-0.25%)
Dec 11, 2019 0.0750 0.0942 0.0750 0.0802 24,722 -0.01(-12.83%)
Dec 10, 2019 0.0790 0.0962 0.0790 0.0920 249,492 +0.01(+16.46%)
Dec 09, 2019 0.0909 0.0909 0.0790 0.0790 10,306 -0.01(-6.62%)
Dec 06, 2019 0.0800 0.0925 0.0762 0.0846 83,700 -0.00(-0.47%)
Dec 05, 2019 0.0850 0.0930 0.0850 0.0850 25,469 +0.01(+8.56%)
Dec 04, 2019 0.0866 0.0866 0.0762 0.0783 192,635 -0.01(-9.58%)
Dec 03, 2019 0.0919 0.0919 0.0866 0.0866 40,522 +0.00(+0.00%)
Dec 02, 2019 0.0830 0.0980 0.0820 0.0866 25,371 +0.00(+1.05%)
Nov 29, 2019 0.0900 0.0900 0.0850 0.0857 10,500 +0.00(+1.30%)
Nov 27, 2019 0.0900 0.0960 0.0846 0.0846 225,800 -0.01(-6.31%)
Nov 26, 2019 0.0870 0.1008 0.0870 0.0903 113,943 +0.00(+4.39%)
Nov 25, 2019 0.1100 0.1109 0.0865 0.0865 240,864 -0.02(-21.36%)
Nov 22, 2019 0.1066 0.1159 0.1000 0.1100 43,800 +0.00(+3.19%)
Nov 21, 2019 0.1092 0.1112 0.1000 0.1066 53,441 +0.00(+1.62%)
Nov 20, 2019 0.0961 0.1049 0.0961 0.1049 44,685 +0.00(+4.90%)
Nov 19, 2019 0.1105 0.1105 0.0923 0.1000 922,486 -0.00(-2.15%)
Nov 18, 2019 0.1170 0.1260 0.0975 0.1022 846,553 -0.02(-16.84%)
Nov 15, 2019 0.1200 0.1230 0.1152 0.1229 36,200 +0.00(+1.15%)
Nov 14, 2019 0.0990 0.1240 0.0990 0.1215 407,682 +0.01(+7.33%)
Nov 13, 2019 0.1180 0.1189 0.1100 0.1132 79,111 +0.00(+2.91%)
Nov 12, 2019 0.1139 0.1290 0.1100 0.1100 74,968 -0.01(-8.33%)
Nov 11, 2019 0.1240 0.1309 0.1200 0.1200 22,405 -0.01(-4.00%)
Nov 08, 2019 0.1200 0.1284 0.1152 0.1250 78,100 -0.00(-1.42%)
Nov 07, 2019 0.1320 0.1320 0.1181 0.1268 149,830 -0.01(-3.94%)
Nov 06, 2019 0.1400 0.1400 0.1320 0.1320 84,110 +0.00(+0.00%)
Nov 05, 2019 0.1419 0.1419 0.1320 0.1320 23,572 +0.00(+1.54%)
Nov 04, 2019 0.1180 0.1449 0.1180 0.1300 54,491 -0.01(-4.62%)
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.