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, 2022 0.1350 0.1400 0.1300 0.1400 709,000 +0.01(+7.69%)
Nov 29, 2022 0.1250 0.1300 0.1250 0.1300 78,000 +0.00(+0.00%)
Nov 28, 2022 0.1300 0.1350 0.1300 0.1300 34,553 -0.01(-7.14%)
Nov 25, 2022 0.1300 0.1400 0.1300 0.1400 39,000 +0.01(+3.70%)
Nov 24, 2022 0.1350 0.1350 0.1350 0.1350 4,900 +0.01(+3.85%)
Nov 23, 2022 0.1400 0.1400 0.1300 0.1300 4,101 +0.00(+0.00%)
Nov 22, 2022 0.1300 0.1350 0.1250 0.1300 63,203 +0.00(+0.00%)
Nov 21, 2022 0.1400 0.1400 0.1300 0.1300 6,000 -0.01(-3.70%)
Nov 18, 2022 0.1350 0.1350 0.1350 0.1350 2,381 +0.01(+3.85%)
Nov 17, 2022 0.1300 0.1350 0.1300 0.1300 59,360 +0.00(+0.00%)
Nov 16, 2022 0.1400 0.1400 0.1300 0.1300 37,250 -0.01(-3.70%)
Nov 15, 2022 0.1350 0.1400 0.1300 0.1350 13,700 -0.01(-3.57%)
Nov 14, 2022 0.1400 0.1400 0.1400 0.1400 860 +0.00(+0.00%)
Nov 11, 2022 0.1450 0.1450 0.1400 0.1400 95,744 +0.01(+3.70%)
Nov 10, 2022 0.1350 0.1350 0.1300 0.1350 51,500 +0.01(+3.85%)
Nov 09, 2022 0.1300 0.1300 0.1250 0.1300 12,000 +0.01(+4.00%)
Nov 08, 2022 0.1250 0.1350 0.1250 0.1250 80,000 +0.01(+8.70%)
Nov 07, 2022 0.1450 0.1450 0.1150 0.1150 284,402 -0.03(-20.69%)
Nov 04, 2022 0.1450 0.1450 0.1400 0.1450 41,500 +0.01(+7.41%)
Nov 03, 2022 0.1350 0.1400 0.1350 0.1350 56,296 -0.01(-3.57%)
Nov 02, 2022 0.1400 0.1400 0.1300 0.1400 27,600 +0.00(+0.00%)
Nov 01, 2022 0.1450 0.1450 0.1400 0.1400 28,563 -0.00(-3.45%)
Oct 31, 2022 0.1300 0.1750 0.1300 0.1450 342,095 +0.01(+11.54%)
Oct 28, 2022 0.1200 0.1300 0.1200 0.1300 318,281 +0.01(+13.04%)
Oct 27, 2022 0.1150 0.1150 0.1150 0.1150 800 +0.01(+4.55%)
Oct 26, 2022 0.1150 0.1150 0.1100 0.1100 26,500 +0.00(+0.00%)
Oct 25, 2022 0.1100 0.1100 0.1100 0.1100 98,986 -0.01(-4.35%)
Oct 24, 2022 0.1200 0.1250 0.1150 0.1150 62,896 +0.00(+0.00%)
Oct 21, 2022 0.1100 0.1200 0.1050 0.1150 106,494 +0.01(+4.55%)
Oct 20, 2022 0.1000 0.1100 0.1000 0.1100 5,096 +0.01(+4.76%)
Oct 19, 2022 0.1050 0.1050 0.1050 0.1050 52,500 +0.00(+0.00%)
Oct 18, 2022 0.1050 0.1050 0.1050 0.1050 34,050 +0.00(+0.00%)
Oct 17, 2022 0.1050 0.1050 0.1050 0.1050 49,000 +0.00(+0.00%)
Oct 14, 2022 0.1050 0.1050 0.1050 0.1050 66,500 +0.00(+0.00%)
Oct 13, 2022 0.1050 0.1050 0.1050 0.1050 84,784 -0.01(-4.55%)
Oct 12, 2022 0.1100 0.1100 0.1050 0.1100 14,510 +0.01(+4.76%)
Oct 11, 2022 0.1150 0.1150 0.1050 0.1050 404,357 -0.01(-12.50%)
Oct 07, 2022 0.1200 0 +0.00(+4.35%)
Oct 06, 2022 0.1100 0.1200 0.1100 0.1150 113,000 -0.00(-4.17%)
Oct 05, 2022 0.1200 0.1200 0.1200 0.1200 3,020 +0.00(+4.35%)
Oct 04, 2022 0.1100 0.1200 0.1100 0.1150 113,000 +0.01(+9.52%)
Oct 03, 2022 0.1100 0.1100 0.1050 0.1050 129,573 -0.01(-4.55%)
Sep 30, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Sep 29, 2022 0.1150 0.1150 0.1050 0.1100 69,658 -0.01(-4.35%)
Sep 28, 2022 0.1050 0.1150 0.1050 0.1150 164,201 +0.01(+9.52%)
Sep 27, 2022 0.1100 0.1100 0.1050 0.1050 279,200 -0.01(-4.55%)
Sep 26, 2022 0.1200 0.1200 0.1050 0.1100 233,140 -0.01(-12.00%)
Sep 23, 2022 0.1250 0.1250 0.1100 0.1250 89,154 -0.01(-3.85%)
Sep 22, 2022 0.1250 0.1300 0.1150 0.1300 29,000 +0.01(+4.00%)
Sep 21, 2022 0.1200 0.1250 0.1100 0.1250 183,326 +0.01(+4.17%)
Sep 20, 2022 0.1150 0.1200 0.1100 0.1200 169,700 +0.00(+0.00%)
Sep 19, 2022 0.1250 0.1250 0.1200 0.1200 61,600 -0.01(-4.00%)
Sep 16, 2022 0.1200 0.1250 0.1150 0.1250 117,750 -0.01(-3.85%)
Sep 15, 2022 0.1250 0.1300 0.1250 0.1300 29,500 +0.00(+0.00%)
Sep 14, 2022 0.1300 0.1300 0.1200 0.1300 82,830 -0.01(-3.70%)
Sep 13, 2022 0.1200 0.1400 0.1200 0.1350 295,694 +0.02(+12.50%)
Sep 12, 2022 0.1350 0.1350 0.1150 0.1200 131,244 -0.01(-7.69%)
Sep 09, 2022 0.1300 0.1350 0.1300 0.1300 44,768 -0.01(-3.70%)
Sep 08, 2022 0.1350 0.1400 0.1250 0.1350 179,448 +0.00(+0.00%)
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.