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 (%)
Nov 30, 2023 0.1400 0.1400 0.1300 0.1350 283,300 -0.01(-3.57%)
Nov 29, 2023 0.1400 0.1450 0.1400 0.1400 33,200 +0.01(+3.70%)
Nov 28, 2023 0.1400 0.1450 0.1350 0.1350 161,500 -0.01(-3.57%)
Nov 27, 2023 0.1400 0.1450 0.1350 0.1400 39,922 +0.00(+0.00%)
Nov 24, 2023 0.1400 0.1450 0.1350 0.1400 58,500 +0.00(+0.00%)
Nov 23, 2023 0.1450 0.1450 0.1400 0.1400 17,500 +0.00(+0.00%)
Nov 22, 2023 0.1450 0.1450 0.1300 0.1400 133,736 +0.00(+0.00%)
Nov 21, 2023 0.1400 0.1450 0.1400 0.1400 68,000 +0.00(+0.00%)
Nov 20, 2023 0.1450 0.1450 0.1400 0.1400 31,447 +0.00(+0.00%)
Nov 17, 2023 0.1500 0.1500 0.1400 0.1400 123,500 -0.01(-6.67%)
Nov 16, 2023 0.1450 0.1600 0.1450 0.1500 374,400 +0.01(+3.45%)
Nov 15, 2023 0.1500 0.1500 0.1450 0.1450 47,850 +0.00(+0.00%)
Nov 14, 2023 0.1500 0.1500 0.1400 0.1450 36,000 +0.00(+0.00%)
Nov 13, 2023 0.1500 0.1500 0.1400 0.1450 62,500 -0.01(-3.33%)
Nov 10, 2023 0.1600 0.1600 0.1400 0.1500 79,295 -0.01(-6.25%)
Nov 09, 2023 0.1550 0.1650 0.1450 0.1600 269,028 +0.01(+3.23%)
Nov 08, 2023 0.1400 0.1550 0.1400 0.1550 624,766 +0.01(+10.71%)
Nov 07, 2023 0.1050 0.1650 0.1050 0.1400 310,939 +0.04(+33.33%)
Nov 06, 2023 0.1050 0.1050 0.1000 0.1050 171,102 +0.00(+5.00%)
Nov 03, 2023 0.0900 0.1000 0.0900 0.1000 192,334 +0.01(+11.11%)
Nov 02, 2023 0.0800 0.0900 0.0800 0.0900 61,818 +0.00(+0.00%)
Nov 01, 2023 0.0850 0.0900 0.0850 0.0900 57,992 +0.00(+0.00%)
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%)
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.