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

Newlox Gold Ventures Corp (CSE: LUX )

0.0950 UNCHANGED
Official Closing Price Updated: 2:43 PM EDT, May 24, 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 (%)
Oct 31, 2023 0.0850 0.0900 0.0850 0.0900 75,000 +0.00(+5.88%)
Oct 30, 2023 0.0850 0.0850 0.0850 0.0850 18,000 +0.00(+0.00%)
Oct 27, 2023 0.0850 0.0850 0.0850 0.0850 93,903 +0.00(+0.00%)
Oct 26, 2023 0.0850 0.0850 0.0700 0.0850 342,357 -0.00(-5.56%)
Oct 25, 2023 0.0950 0.1000 0.0900 0.0900 91,000 -0.01(-10.00%)
Oct 24, 2023 0.0950 0.1000 0.0950 0.1000 16,448 +0.01(+5.26%)
Oct 23, 2023 0.1000 0.1000 0.0950 0.0950 116,417 +0.00(+0.00%)
Oct 20, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Oct 19, 2023 0.0900 0.1000 0.0900 0.0950 206,840 -0.01(-5.00%)
Oct 17, 2023 0.1000 0.1000 0 +0.01(+5.26%)
Oct 16, 2023 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Oct 13, 2023 0.0900 0.1000 0.0900 0.1000 197,000 +0.01(+5.26%)
Oct 12, 2023 0.1000 0.1000 0.0950 0.0950 68,000 -0.01(-5.00%)
Oct 11, 2023 0.1000 0.1000 0.0950 0.1000 187,870 -0.01(-9.09%)
Oct 06, 2023 0.1100 0 +0.01(+10.00%)
Oct 05, 2023 0.1050 0.1050 0.1000 0.1000 23,400 -0.00(-4.76%)
Oct 04, 2023 0.1100 0.1100 0.0950 0.1050 261,279 +0.00(+0.00%)
Oct 03, 2023 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+0.00%)
Oct 02, 2023 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+0.00%)
Sep 29, 2023 0.1050 0.1050 0.1050 0.1050 9,000 +0.00(+0.00%)
Sep 28, 2023 0.1150 0.1150 0.1050 0.1050 82,000 -0.01(-12.50%)
Sep 27, 2023 0.1050 0.1200 0.1050 0.1200 115,400 +0.01(+14.29%)
Sep 26, 2023 0.1050 0.1050 0.1000 0.1050 14,500 +0.00(+0.00%)
Sep 25, 2023 0.1050 0.1050 0.1050 0.1050 60,000 -0.01(-4.55%)
Sep 22, 2023 0.1100 0.1100 0.1100 0.1100 11,000 +0.01(+4.76%)
Sep 21, 2023 0.1050 0.1050 0.1050 0.1050 55,050 -0.01(-4.55%)
Sep 20, 2023 0.1050 0.1100 0.1050 0.1100 127,000 +0.00(+0.00%)
Sep 19, 2023 0.1100 0.1100 0.1100 0.1100 56,000 +0.00(+0.00%)
Sep 18, 2023 0.1100 0.1100 0.1050 0.1100 43,500 +0.00(+0.00%)
Sep 15, 2023 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-8.33%)
Sep 14, 2023 0.1150 0.1200 0.1050 0.1200 56,000 +0.01(+9.09%)
Sep 13, 2023 0.1150 0.1150 0.1100 0.1100 48,500 -0.01(-8.33%)
Sep 12, 2023 0.1150 0.1200 0.1050 0.1200 214,802 +0.00(+0.00%)
Sep 11, 2023 0.1150 0.1200 0.1150 0.1200 20,000 +0.00(+0.00%)
Sep 08, 2023 0.1200 0.1200 0.1150 0.1200 68,300 +0.01(+9.09%)
Sep 07, 2023 0.1100 0.1150 0.1100 0.1100 132,500 -0.01(-4.35%)
Sep 06, 2023 0.1150 0.1150 0.1150 0.1150 50,000 +0.00(+0.00%)
Sep 05, 2023 0.1200 0.1200 0.1150 0.1150 20,500 +0.00(+0.00%)
Sep 01, 2023 0.1150 0 -0.01(-8.00%)
Aug 31, 2023 0.1250 0.1250 0.1250 0.1250 1,050 +0.01(+4.17%)
Aug 30, 2023 0.1250 0.1250 0.1150 0.1200 62,550 -0.01(-4.00%)
Aug 29, 2023 0.1200 0.1250 0.1200 0.1250 30,493 +0.01(+4.17%)
Aug 28, 2023 0.1200 0.1400 0.1200 0.1200 8,500 -0.02(-11.11%)
Aug 25, 2023 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-3.57%)
Aug 24, 2023 0.1300 0.1400 0.1200 0.1400 73,737 +0.01(+7.69%)
Aug 23, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Aug 22, 2023 0.1250 0.1250 0.1200 0.1250 43,000 +0.00(+0.00%)
Aug 21, 2023 0.1350 0.1350 0.1250 0.1250 19,623 -0.01(-3.85%)
Aug 18, 2023 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Aug 17, 2023 0.1450 0.1450 0.1300 0.1300 25,000 +0.01(+4.00%)
Aug 16, 2023 0.1200 0.1300 0.1200 0.1250 97,400 +0.01(+4.17%)
Aug 15, 2023 0.1250 0.1250 0.1100 0.1200 505,832 -0.01(-7.69%)
Aug 14, 2023 0.1250 0.1300 0.1250 0.1300 32,948 +0.01(+4.00%)
Aug 11, 2023 0.1300 0.1400 0.1250 0.1250 83,300 -0.01(-7.41%)
Aug 10, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Aug 09, 2023 0.1350 0.1350 0.1300 0.1300 17,000 +0.00(+0.00%)
Aug 08, 2023 0.1300 0.1350 0.1250 0.1300 98,000 +0.00(+0.00%)
Aug 04, 2023 0.1300 0 -0.01(-3.70%)
Aug 03, 2023 0.1350 0.1350 0.1350 0.1350 14,250 -0.01(-3.57%)
Aug 02, 2023 0.1400 0.1400 0.1300 0.1400 87,000 -0.01(-6.67%)
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.