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 (%)
Feb 26, 2021 0.3000 0.3200 0.2950 0.3100 439,200 +0.01(+3.33%)
Feb 25, 2021 0.3050 0.3050 0.3000 0.3000 571,399 -0.01(-3.23%)
Feb 24, 2021 0.3050 0.3100 0.3000 0.3100 136,960 +0.01(+1.64%)
Feb 23, 2021 0.3100 0.3200 0.3050 0.3050 297,974 +0.00(+0.00%)
Feb 22, 2021 0.3150 0.3150 0.3000 0.3050 288,978 +0.00(+0.00%)
Feb 19, 2021 0.3250 0.3300 0.3050 0.3050 235,900 +0.00(+0.00%)
Feb 18, 2021 0.3100 0.3100 0.3050 0.3050 264,900 +0.00(+0.00%)
Feb 17, 2021 0.3050 0.3200 0.3050 0.3050 82,370 +0.00(+0.00%)
Feb 16, 2021 0.3250 0.3250 0.3000 0.3050 437,820 -0.02(-6.15%)
Feb 12, 2021 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Feb 11, 2021 0.3250 0.3350 0.3100 0.3250 592,869 -0.01(-1.52%)
Feb 10, 2021 0.3300 0.3350 0.3250 0.3300 317,680 -0.01(-1.49%)
Feb 09, 2021 0.3500 0.3600 0.3300 0.3350 240,775 +0.00(+0.00%)
Feb 08, 2021 0.3250 0.3500 0.3200 0.3350 591,655 +0.01(+3.08%)
Feb 05, 2021 0.3300 0.3300 0.3100 0.3250 271,600 -0.01(-2.99%)
Feb 04, 2021 0.3300 0.3450 0.3200 0.3350 449,390 +0.01(+1.52%)
Feb 03, 2021 0.3000 0.3450 0.3000 0.3300 814,894 +0.03(+10.00%)
Feb 02, 2021 0.3050 0.3050 0.2950 0.3000 310,695 -0.01(-3.23%)
Feb 01, 2021 0.3200 0.3200 0.3100 0.3100 89,493 -0.01(-3.13%)
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%)
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.