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 (%)
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%)
Nov 02, 2020 0.1300 0.1400 0.1300 0.1400 205,207 +0.01(+3.70%)
Oct 30, 2020 0.1350 0.1400 0.1350 0.1350 73,000 +0.00(+0.00%)
Oct 29, 2020 0.1300 0.1350 0.1300 0.1350 126,295 -0.01(-3.57%)
Oct 28, 2020 0.1400 0.1400 0.1250 0.1400 414,400 -0.00(-3.45%)
Oct 27, 2020 0.1400 0.1450 0.1400 0.1450 117,500 +0.01(+7.41%)
Oct 26, 2020 0.1500 0.1500 0.1350 0.1350 565,000 -0.01(-10.00%)
Oct 23, 2020 0.1400 0.1500 0.1400 0.1500 634,481 +0.01(+3.45%)
Oct 22, 2020 0.1200 0.1500 0.1200 0.1450 896,600 +0.02(+20.83%)
Oct 21, 2020 0.1200 0.1200 0.1200 0.1200 22,249 -0.01(-7.69%)
Oct 20, 2020 0.1250 0.1300 0.1250 0.1300 281,000 -0.01(-7.14%)
Oct 19, 2020 0.1300 0.1450 0.1200 0.1400 415,500 +0.01(+3.70%)
Oct 16, 2020 0.1400 0.1400 0.1250 0.1350 854,100 +0.01(+3.85%)
Oct 15, 2020 0.1100 0.1300 0.1100 0.1300 335,000 +0.02(+18.18%)
Oct 14, 2020 0.1200 0.1200 0.1100 0.1100 191,000 +0.00(+0.00%)
Oct 13, 2020 0.1150 0.1200 0.1100 0.1100 147,900 -0.01(-4.35%)
Oct 09, 2020 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 08, 2020 0.1150 0.1150 0.1150 0.1150 144,500 +0.01(+4.55%)
Oct 07, 2020 0.1100 0.1100 0.1000 0.1100 495,000 -0.01(-4.35%)
Oct 06, 2020 0.1150 0.1150 0.1100 0.1150 123,600 +0.01(+4.55%)
Oct 05, 2020 0.1050 0.1100 0.1000 0.1100 485,000 +0.00(+0.00%)
Oct 02, 2020 0.1000 0.1100 0.1000 0.1100 264,160 +0.01(+4.76%)
Oct 01, 2020 0.1150 0.1150 0.1000 0.1050 408,000 -0.01(-8.70%)
Sep 30, 2020 0.1150 0.1200 0.1100 0.1150 398,499 +0.01(+4.55%)
Sep 29, 2020 0.0950 0.1150 0.0950 0.1100 440,019 -0.01(-4.35%)
Sep 28, 2020 0.1200 0.1250 0.1050 0.1150 266,900 -0.01(-8.00%)
Sep 25, 2020 0.1200 0.1250 0.1150 0.1250 206,500 -0.01(-3.85%)
Sep 24, 2020 0.1150 0.1300 0.1150 0.1300 115,000 +0.00(+0.00%)
Sep 23, 2020 0.1350 0.1350 0.1200 0.1300 242,500 -0.01(-3.70%)
Sep 22, 2020 0.1350 0.1450 0.1250 0.1350 230,461 +0.00(+0.00%)
Sep 21, 2020 0.1300 0.1400 0.1300 0.1350 165,000 -0.01(-3.57%)
Sep 18, 2020 0.1350 0.1400 0.1250 0.1400 232,332 +0.01(+3.70%)
Sep 17, 2020 0.1350 0.1400 0.1300 0.1350 471,000 +0.00(+0.00%)
Sep 16, 2020 0.1250 0.1350 0.1200 0.1350 287,000 +0.01(+8.00%)
Sep 15, 2020 0.1250 0.1300 0.1200 0.1250 348,923 -0.01(-3.85%)
Sep 14, 2020 0.1350 0.1350 0.1250 0.1300 327,599 -0.01(-3.70%)
Sep 11, 2020 0.1400 0.1400 0.1300 0.1350 106,750 -0.01(-3.57%)
Sep 10, 2020 0.1450 0.1450 0.1400 0.1400 207,000 +0.00(+0.00%)
Sep 09, 2020 0.1400 0.1400 0.1400 0.1400 74,500 +0.00(+0.00%)
Sep 08, 2020 0.1400 0.1450 0.1400 0.1400 58,000 -0.01(-6.67%)
Sep 04, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 03, 2020 0.1600 0.1650 0.1500 0.1500 398,797 -0.01(-6.25%)
Sep 02, 2020 0.1700 0.1700 0.1550 0.1600 238,550 -0.01(-3.03%)
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.