Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newlox Gold Ventures Corp (CSE: LUX )

0.1000 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 22, 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 (%)
Jan 29, 2021 0.3300 0.3350 0.3200 0.3200 421,500 +0.00(+0.00%)
Jan 28, 2021 0.3150 0.3400 0.3150 0.3200 642,600 +0.01(+1.59%)
Jan 27, 2021 0.3250 0.3250 0.3100 0.3150 262,405 -0.01(-3.08%)
Jan 26, 2021 0.3250 0.3300 0.3200 0.3250 254,043 +0.00(+0.00%)
Jan 25, 2021 0.3350 0.3500 0.3100 0.3250 315,153 +0.01(+1.56%)
Jan 22, 2021 0.3200 0.3250 0.3000 0.3200 597,800 +0.01(+1.59%)
Jan 21, 2021 0.3200 0.3400 0.3100 0.3150 434,974 -0.01(-1.56%)
Jan 20, 2021 0.2850 0.3400 0.2800 0.3200 963,266 +0.03(+10.34%)
Jan 19, 2021 0.3000 0.3150 0.2800 0.2900 550,689 -0.01(-1.69%)
Jan 18, 2021 0.3200 0.3200 0.2950 0.2950 303,699 -0.03(-7.81%)
Jan 15, 2021 0.3050 0.3250 0.2950 0.3200 421,900 +0.02(+4.92%)
Jan 14, 2021 0.3150 0.3250 0.3050 0.3050 392,845 -0.02(-4.69%)
Jan 13, 2021 0.3400 0.3400 0.3100 0.3200 508,400 -0.01(-3.03%)
Jan 12, 2021 0.3150 0.3500 0.3150 0.3300 413,775 +0.02(+4.76%)
Jan 11, 2021 0.3250 0.3250 0.3000 0.3150 572,070 -0.03(-7.35%)
Jan 08, 2021 0.3500 0.3500 0.3200 0.3400 570,600 -0.01(-2.86%)
Jan 07, 2021 0.3300 0.3500 0.3200 0.3500 648,309 +0.01(+4.48%)
Jan 06, 2021 0.3500 0.4000 0.3350 0.3350 2,046,312 -0.01(-1.47%)
Jan 05, 2021 0.2900 0.3400 0.2700 0.3400 2,119,419 +0.04(+11.48%)
Jan 04, 2021 0.2900 0.3500 0.2750 0.3050 1,375,057 +0.03(+10.91%)
Dec 31, 2020 0.2750 0.2750 0.2750 0 +0.05(+22.22%)
Dec 30, 2020 0.1850 0.2300 0.1800 0.2250 1,643,172 +0.05(+25.00%)
Dec 29, 2020 0.1750 0.1800 0.1750 0.1800 213,983 -0.01(-2.70%)
Dec 24, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 23, 2020 0.1950 0.1950 0.1800 0.1850 101,000 -0.01(-2.63%)
Dec 22, 2020 0.1900 0.1900 0.1800 0.1900 297,800 +0.01(+2.70%)
Dec 21, 2020 0.2000 0.2050 0.1800 0.1850 1,066,830 -0.01(-2.63%)
Dec 18, 2020 0.1600 0.1900 0.1600 0.1900 582,300 +0.04(+22.58%)
Dec 17, 2020 0.1600 0.1600 0.1550 0.1550 339,306 -0.01(-3.13%)
Dec 16, 2020 0.1600 0.1650 0.1600 0.1600 121,074 +0.00(+0.00%)
Dec 15, 2020 0.1600 0.1600 0.1600 0.1600 198,000 +0.00(+0.00%)
Dec 14, 2020 0.1650 0.1700 0.1550 0.1600 401,700 -0.01(-5.88%)
Dec 11, 2020 0.1700 0.1700 0.1600 0.1700 133,000 +0.01(+3.03%)
Dec 10, 2020 0.1650 0.1700 0.1650 0.1650 138,760 +0.00(+0.00%)
Dec 09, 2020 0.1750 0.1750 0.1650 0.1650 86,114 -0.01(-5.71%)
Dec 08, 2020 0.1700 0.1800 0.1700 0.1750 852,300 +0.01(+6.06%)
Dec 07, 2020 0.1600 0.1650 0.1500 0.1650 1,204,300 +0.02(+10.00%)
Dec 04, 2020 0.1450 0.1500 0.1450 0.1500 102,000 +0.01(+3.45%)
Dec 03, 2020 0.1550 0.1550 0.1450 0.1450 342,089 -0.02(-12.12%)
Dec 02, 2020 0.1600 0.1700 0.1500 0.1650 284,620 +0.01(+6.45%)
Dec 01, 2020 0.1550 0.1550 0.1550 0.1550 34,100 -0.01(-3.13%)
Nov 30, 2020 0.1500 0.1600 0.1450 0.1600 229,500 +0.00(+0.00%)
Nov 27, 2020 0.1600 0.1600 0.1550 0.1600 229,600 +0.00(+0.00%)
Nov 26, 2020 0.1450 0.1600 0.1450 0.1600 239,000 +0.02(+10.34%)
Nov 25, 2020 0.1450 0.1450 0.1400 0.1450 95,400 +0.00(+0.00%)
Nov 24, 2020 0.1550 0.1550 0.1450 0.1450 264,310 +0.00(+0.00%)
Nov 23, 2020 0.1550 0.1550 0.1450 0.1450 529,440 -0.01(-6.45%)
Nov 20, 2020 0.1550 0.1550 0.1500 0.1550 197,500 +0.01(+3.33%)
Nov 19, 2020 0.1450 0.1550 0.1450 0.1500 241,750 +0.00(+0.00%)
Nov 18, 2020 0.1450 0.1500 0.1450 0.1500 108,700 +0.00(+0.00%)
Nov 17, 2020 0.1600 0.1600 0.1500 0.1500 341,257 -0.01(-6.25%)
Nov 16, 2020 0.1750 0.1750 0.1600 0.1600 278,800 -0.01(-5.88%)
Nov 13, 2020 0.1700 0.1750 0.1700 0.1700 76,200 +0.01(+6.25%)
Nov 12, 2020 0.1800 0.1800 0.1600 0.1600 285,500 -0.02(-11.11%)
Nov 11, 2020 0.1600 0.1800 0.1600 0.1800 460,000 +0.02(+12.50%)
Nov 10, 2020 0.1600 0.1650 0.1600 0.1600 250,000 +0.00(+0.00%)
Nov 09, 2020 0.1600 0.1650 0.1500 0.1600 611,520 -0.01(-8.57%)
Nov 06, 2020 0.1650 0.1800 0.1650 0.1750 989,745 +0.01(+9.37%)
Nov 05, 2020 0.1450 0.1700 0.1450 0.1600 1,982,625 +0.02(+10.34%)
Nov 04, 2020 0.1450 0.1500 0.1450 0.1450 69,000 -0.01(-3.33%)
Nov 03, 2020 0.1400 0.1500 0.1350 0.1500 511,500 +0.01(+7.14%)
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.