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 28, 2023 0.1650 0.1750 0.1650 0.1700 46,111 +0.01(+3.03%)
Feb 27, 2023 0.1650 0.1650 0.1650 0.1650 14,500 +0.00(+0.00%)
Feb 24, 2023 0.1650 0.1700 0.1650 0.1650 17,400 +0.00(+0.00%)
Feb 23, 2023 0.1600 0.1650 0.1600 0.1650 69,000 +0.01(+3.13%)
Feb 22, 2023 0.1750 0.1750 0.1550 0.1600 93,177 -0.01(-8.57%)
Feb 21, 2023 0.1600 0.1750 0.1600 0.1750 71,160 +0.01(+9.37%)
Feb 17, 2023 0.1600 0 -0.02(-11.11%)
Feb 16, 2023 0.1650 0.1800 0.1650 0.1800 247,508 +0.01(+2.86%)
Feb 15, 2023 0.1600 0.1800 0.1550 0.1750 419,000 +0.02(+16.67%)
Feb 14, 2023 0.1600 0.1650 0.1500 0.1500 120,500 +0.00(+0.00%)
Feb 13, 2023 0.1450 0.1500 0.1450 0.1500 11,543 +0.00(+0.00%)
Feb 10, 2023 0.1550 0.1550 0.1450 0.1500 54,935 -0.01(-3.23%)
Feb 09, 2023 0.1500 0.1550 0.1500 0.1550 116,000 -0.01(-3.13%)
Feb 08, 2023 0.1500 0.1600 0.1400 0.1600 204,300 +0.00(+0.00%)
Feb 07, 2023 0.1550 0.1600 0.1550 0.1600 15,000 +0.01(+3.23%)
Feb 06, 2023 0.1550 0.1550 0.1550 0.1550 35,635 -0.01(-6.06%)
Feb 03, 2023 0.1600 0.1650 0.1600 0.1650 54,791 +0.01(+6.45%)
Feb 02, 2023 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-6.06%)
Feb 01, 2023 0.1600 0.1650 0.1600 0.1650 13,303 +0.00(+0.00%)
Jan 31, 2023 0.1650 0.1650 0.1650 0.1650 1,026 +0.00(+0.00%)
Jan 30, 2023 0.1650 0.1650 0.1600 0.1650 18,000 +0.01(+3.13%)
Jan 27, 2023 0.1650 0.1650 0.1550 0.1600 55,014 +0.01(+6.67%)
Jan 26, 2023 0.1600 0.1650 0.1500 0.1500 186,100 -0.01(-6.25%)
Jan 25, 2023 0.1550 0.1600 0.1450 0.1600 112,120 -0.01(-3.03%)
Jan 24, 2023 0.1550 0.1750 0.1550 0.1650 124,700 +0.02(+13.79%)
Jan 23, 2023 0.1600 0.1650 0.1450 0.1450 93,174 -0.02(-12.12%)
Jan 20, 2023 0.1700 0.1700 0.1600 0.1650 4,500 -0.01(-2.94%)
Jan 19, 2023 0.1550 0.1700 0.1550 0.1700 29,652 +0.01(+6.25%)
Jan 18, 2023 0.1700 0.1700 0.1500 0.1600 277,566 -0.02(-13.51%)
Jan 17, 2023 0.1650 0.2000 0.1650 0.1850 186,836 +0.03(+19.35%)
Jan 16, 2023 0.1550 0.1600 0.1550 0.1550 45,379 -0.01(-3.13%)
Jan 13, 2023 0.1600 0.1700 0.1550 0.1600 106,642 +0.01(+3.23%)
Jan 12, 2023 0.1650 0.1650 0.1550 0.1550 20,216 +0.01(+3.33%)
Jan 11, 2023 0.1500 0.1550 0.1500 0.1500 110,813 -0.01(-3.23%)
Jan 10, 2023 0.1650 0.1650 0.1550 0.1550 64,400 -0.01(-3.13%)
Jan 09, 2023 0.1650 0.1650 0.1600 0.1600 33,059 +0.00(+0.00%)
Jan 06, 2023 0.1500 0.1700 0.1500 0.1600 159,630 +0.01(+6.67%)
Jan 05, 2023 0.1500 0.1550 0.1450 0.1500 138,307 +0.01(+3.45%)
Jan 04, 2023 0.1550 0.1550 0.1450 0.1450 6,325 +0.00(+3.57%)
Jan 03, 2023 0.1400 0.1550 0.1400 0.1400 60,370 +0.01(+3.70%)
Dec 30, 2022 0.1350 0 +0.00(+0.00%)
Dec 29, 2022 0.1300 0.1350 0.1250 0.1350 31,000 +0.01(+3.85%)
Dec 28, 2022 0.1300 0.1350 0.1250 0.1300 209,769 -0.01(-3.70%)
Dec 23, 2022 0.1350 0 +0.00(+0.00%)
Dec 22, 2022 0.1250 0.1350 0.1250 0.1350 83,850 +0.01(+8.00%)
Dec 21, 2022 0.1300 0.1300 0.1250 0.1250 28,148 -0.01(-3.85%)
Dec 20, 2022 0.1250 0.1300 0.1250 0.1300 52,749 +0.00(+0.00%)
Dec 19, 2022 0.1300 0.1300 0.1250 0.1300 117,113 +0.00(+0.00%)
Dec 16, 2022 0.1300 0.1300 0.1300 0.1300 4,500 +0.00(+0.00%)
Dec 15, 2022 0.1300 0.1300 0.1300 0.1300 35,500 +0.00(+0.00%)
Dec 14, 2022 0.1300 0.1350 0.1300 0.1300 149,800 -0.01(-3.70%)
Dec 13, 2022 0.1400 0.1400 0.1300 0.1350 139,150 -0.01(-3.57%)
Dec 12, 2022 0.1350 0.1400 0.1300 0.1400 131,587 +0.01(+7.69%)
Dec 09, 2022 0.1350 0.1350 0.1300 0.1300 94,500 -0.01(-3.70%)
Dec 08, 2022 0.1350 0.1350 0.1350 0.1350 32,107 +0.00(+0.00%)
Dec 07, 2022 0.1350 0.1350 0.1300 0.1350 28,071 +0.01(+3.85%)
Dec 06, 2022 0.1350 0.1400 0.1300 0.1300 65,830 +0.00(+0.00%)
Dec 05, 2022 0.1350 0.1350 0.1300 0.1300 17,850 -0.01(-3.70%)
Dec 02, 2022 0.1350 0.1350 0.1250 0.1350 98,300 +0.01(+3.85%)
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.