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 (%)
Jul 31, 2019 0.2200 0.2239 0.2125 0.2135 59,843 -0.01(-3.04%)
Jul 30, 2019 0.2260 0.2260 0.2175 0.2202 103,172 +0.01(+3.87%)
Jul 29, 2019 0.2263 0.2299 0.2117 0.2120 57,711 -0.02(-7.83%)
Jul 26, 2019 0.2200 0.2300 0.2140 0.2300 67,200 +0.01(+6.58%)
Jul 25, 2019 0.2470 0.2470 0.2147 0.2158 110,423 -0.01(-4.26%)
Jul 24, 2019 0.2330 0.2330 0.2254 0.2254 82,900 -0.01(-5.61%)
Jul 23, 2019 0.2290 0.2469 0.2290 0.2388 76,737 +0.00(+1.62%)
Jul 22, 2019 0.2460 0.2460 0.2300 0.2350 102,799 -0.01(-4.47%)
Jul 19, 2019 0.2380 0.2460 0.2350 0.2460 46,700 +0.01(+3.36%)
Jul 18, 2019 0.2434 0.2500 0.2350 0.2380 194,230 -0.01(-2.22%)
Jul 17, 2019 0.2400 0.2452 0.2333 0.2434 165,331 +0.01(+4.28%)
Jul 16, 2019 0.2400 0.2400 0.2270 0.2334 89,517 -0.01(-2.75%)
Jul 15, 2019 0.2220 0.2485 0.2220 0.2400 185,542 +0.01(+4.35%)
Jul 12, 2019 0.2310 0.2550 0.2300 0.2300 141,100 -0.01(-4.96%)
Jul 11, 2019 0.2550 0.2550 0.2275 0.2420 213,730 -0.01(-3.20%)
Jul 10, 2019 0.2236 0.2540 0.2236 0.2500 233,635 +0.02(+7.39%)
Jul 09, 2019 0.2460 0.2486 0.2228 0.2328 184,300 -0.01(-2.92%)
Jul 08, 2019 0.2216 0.2480 0.2000 0.2398 127,885 +0.03(+15.18%)
Jul 05, 2019 0.2240 0.2286 0.2000 0.2082 226,800 -0.03(-12.15%)
Jul 03, 2019 0.2486 0.2486 0.2240 0.2370 63,500 -0.00(-0.59%)
Jul 02, 2019 0.2649 0.2650 0.2230 0.2384 183,797 -0.01(-5.40%)
Jul 01, 2019 0.2790 0.2790 0.2510 0.2520 259,843 +0.00(+0.80%)
Jun 28, 2019 0.2080 0.2500 0.2034 0.2500 514,700 +0.04(+19.33%)
Jun 27, 2019 0.1850 0.2205 0.1850 0.2095 322,353 +0.03(+16.32%)
Jun 26, 2019 0.1881 0.1886 0.1762 0.1801 116,382 -0.00(-1.04%)
Jun 25, 2019 0.1881 0.1925 0.1730 0.1820 178,494 -0.01(-4.21%)
Jun 24, 2019 0.2140 0.2140 0.1875 0.1900 175,539 -0.02(-9.48%)
Jun 21, 2019 0.2100 0.2209 0.2001 0.2099 221,300 -0.01(-2.96%)
Jun 20, 2019 0.2227 0.2387 0.2100 0.2163 209,275 -0.01(-4.92%)
Jun 19, 2019 0.2220 0.2359 0.2189 0.2275 111,344 -0.00(-1.69%)
Jun 18, 2019 0.2525 0.2600 0.2200 0.2314 342,033 -0.02(-7.99%)
Jun 17, 2019 0.2360 0.2540 0.2240 0.2515 68,738 +0.01(+3.41%)
Jun 14, 2019 0.2420 0.2607 0.2151 0.2432 195,700 +0.00(+0.54%)
Jun 13, 2019 0.2700 0.2700 0.2297 0.2419 198,266 -0.02(-6.82%)
Jun 12, 2019 0.2783 0.2813 0.2538 0.2596 376,068 -0.02(-5.94%)
Jun 11, 2019 0.2766 0.2823 0.2639 0.2760 147,118 -0.01(-4.43%)
Jun 10, 2019 0.2961 0.2961 0.2766 0.2888 141,066 +0.00(+0.31%)
Jun 07, 2019 0.3030 0.3033 0.2807 0.2879 329,400 -0.01(-2.37%)
Jun 06, 2019 0.3000 0.3100 0.2895 0.2949 296,765 +0.00(+1.10%)
Jun 05, 2019 0.2780 0.2919 0.2780 0.2917 29,671 +0.00(+0.59%)
Jun 04, 2019 0.2870 0.3090 0.2850 0.2900 40,399 -0.01(-4.39%)
Jun 03, 2019 0.2835 0.3033 0.2801 0.3033 272,017 +0.02(+6.42%)
May 31, 2019 0.2896 0.3080 0.2743 0.2850 277,100 +0.00(+1.10%)
May 30, 2019 0.2946 0.2980 0.2819 0.2819 14,105 -0.01(-4.02%)
May 29, 2019 0.2900 0.3016 0.2744 0.2937 195,410 +0.00(+1.31%)
May 28, 2019 0.2900 0.2900 0.2725 0.2899 131,017 -0.00(-0.03%)
May 24, 2019 0.2896 0.2960 0.2846 0.2900 110,200 -0.01(-1.69%)
May 23, 2019 0.2779 0.2950 0.2710 0.2950 72,650 +0.01(+1.72%)
May 22, 2019 0.3121 0.3121 0.2872 0.2900 84,013 -0.03(-9.38%)
May 21, 2019 0.2900 0.3259 0.2900 0.3200 108,744 +0.02(+8.18%)
May 20, 2019 0.2800 0.3260 0.2700 0.2958 347,551 -0.03(-10.36%)
May 17, 2019 0.3278 0.3301 0.3070 0.3300 128,200 -0.01(-1.79%)
May 16, 2019 0.3382 0.3400 0.3292 0.3360 72,401 -0.00(-0.24%)
May 15, 2019 0.3220 0.3399 0.3220 0.3368 22,731 -0.00(-0.50%)
May 14, 2019 0.3244 0.3416 0.3244 0.3385 47,584 +0.01(+1.84%)
May 13, 2019 0.3550 0.3550 0.3170 0.3324 152,624 -0.02(-6.05%)
May 10, 2019 0.3230 0.3616 0.3039 0.3538 267,700 +0.03(+9.43%)
May 09, 2019 0.3510 0.3600 0.2823 0.3233 874,091 -0.03(-7.89%)
May 08, 2019 0.3370 0.3620 0.3370 0.3510 97,134 -0.00(-1.13%)
May 07, 2019 0.3541 0.3730 0.3503 0.3550 84,449 -0.02(-4.57%)
May 06, 2019 0.3726 0.3891 0.3699 0.3720 49,636 -0.02(-4.62%)
May 03, 2019 0.3850 0.3900 0.3600 0.3900 68,300 +0.01(+2.44%)
May 02, 2019 0.3453 0.3950 0.3453 0.3807 197,416 +0.03(+9.52%)
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.