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
Streaming Delayed 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 (%)
Jun 30, 2021 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jun 29, 2021 0.4150 0.4600 0.3800 0.3900 1,581,934 -0.02(-6.02%)
Jun 28, 2021 0.3350 0.4250 0.3300 0.4150 1,750,117 +0.08(+25.76%)
Jun 25, 2021 0.3150 0.3300 0.3150 0.3300 548,472 +0.02(+6.45%)
Jun 24, 2021 0.2950 0.3150 0.2950 0.3100 854,001 +0.03(+8.77%)
Jun 23, 2021 0.2700 0.2850 0.2650 0.2850 230,557 +0.01(+5.56%)
Jun 22, 2021 0.2500 0.2900 0.2450 0.2700 613,399 +0.03(+10.20%)
Jun 21, 2021 0.2450 0.2500 0.2350 0.2450 341,850 +0.01(+4.26%)
Jun 18, 2021 0.2350 0.2500 0.2200 0.2350 806,226 +0.00(+2.17%)
Jun 17, 2021 0.2400 0.2500 0.2300 0.2300 649,730 -0.02(-8.00%)
Jun 16, 2021 0.2600 0.2600 0.2500 0.2500 536,613 -0.01(-3.85%)
Jun 15, 2021 0.2550 0.2650 0.2450 0.2600 284,004 +0.01(+4.00%)
Jun 14, 2021 0.2600 0.2650 0.2450 0.2500 778,406 -0.01(-3.85%)
Jun 11, 2021 0.2600 0.2650 0.2600 0.2600 121,989 +0.00(+0.00%)
Jun 10, 2021 0.2700 0.2700 0.2600 0.2600 694,159 -0.02(-5.45%)
Jun 09, 2021 0.2700 0.2750 0.2700 0.2750 194,500 +0.01(+1.85%)
Jun 08, 2021 0.2950 0.2950 0.2700 0.2700 671,054 -0.01(-5.26%)
Jun 07, 2021 0.2900 0.2900 0.2800 0.2850 80,001 -0.01(-1.72%)
Jun 04, 2021 0.2850 0.2950 0.2850 0.2900 88,901 +0.01(+1.75%)
Jun 03, 2021 0.2850 0.2850 0.2800 0.2850 117,150 +0.00(+1.79%)
Jun 02, 2021 0.2850 0.2850 0.2800 0.2800 57,636 -0.00(-1.75%)
Jun 01, 2021 0.2900 0.2900 0.2800 0.2850 110,507 +0.00(+1.79%)
May 31, 2021 0.2800 0.2900 0.2800 0.2800 115,819 +0.00(+0.00%)
May 28, 2021 0.2950 0.2950 0.2800 0.2800 147,322 +0.01(+1.82%)
May 27, 2021 0.3000 0.3000 0.2750 0.2750 633,796 -0.01(-5.17%)
May 26, 2021 0.3000 0.3050 0.2850 0.2900 257,064 -0.01(-3.33%)
May 25, 2021 0.2950 0.3100 0.2900 0.3000 835,150 +0.02(+7.14%)
May 21, 2021 0.2800 0.2800 0.2800 0 +0.01(+1.82%)
May 20, 2021 0.2700 0.2800 0.2650 0.2750 192,847 +0.01(+1.85%)
May 19, 2021 0.2700 0.2850 0.2600 0.2700 942,400 -0.01(-1.82%)
May 18, 2021 0.2700 0.2800 0.2650 0.2750 309,600 +0.01(+1.85%)
May 17, 2021 0.2800 0.2800 0.2600 0.2700 418,346 +0.00(+0.00%)
May 14, 2021 0.2900 0.2950 0.2650 0.2700 1,265,915 -0.02(-6.90%)
May 13, 2021 0.2650 0.3000 0.2600 0.2900 1,582,679 +0.02(+9.43%)
May 12, 2021 0.2700 0.2700 0.2650 0.2650 135,900 -0.01(-1.85%)
May 11, 2021 0.2700 0.2700 0.2600 0.2700 39,555 +0.00(+0.00%)
May 10, 2021 0.2800 0.2800 0.2550 0.2700 177,025 +0.00(+0.00%)
May 07, 2021 0.2800 0.2800 0.2700 0.2700 71,137 +0.00(+0.00%)
May 06, 2021 0.2750 0.2800 0.2700 0.2700 139,742 +0.00(+0.00%)
May 05, 2021 0.2600 0.2700 0.2600 0.2700 31,500 +0.01(+3.85%)
May 04, 2021 0.2650 0.2700 0.2600 0.2600 174,472 -0.01(-1.89%)
May 03, 2021 0.2700 0.2700 0.2600 0.2650 223,059 -0.01(-1.85%)
Apr 30, 2021 0.2700 0.2800 0.2600 0.2700 88,200 -0.01(-1.82%)
Apr 29, 2021 0.2750 0.2800 0.2700 0.2750 94,230 +0.01(+1.85%)
Apr 28, 2021 0.2800 0.2800 0.2700 0.2700 213,614 -0.01(-5.26%)
Apr 27, 2021 0.2650 0.2850 0.2650 0.2850 170,250 +0.00(+1.79%)
Apr 26, 2021 0.2800 0.2900 0.2700 0.2800 99,421 +0.00(+0.00%)
Apr 23, 2021 0.3000 0.3000 0.2750 0.2800 147,500 +0.00(+0.00%)
Apr 22, 2021 0.3000 0.3000 0.2800 0.2800 205,009 -0.01(-5.08%)
Apr 21, 2021 0.2900 0.2950 0.2600 0.2950 219,625 +0.00(+0.00%)
Apr 20, 2021 0.3000 0.3000 0.2850 0.2950 149,250 -0.01(-1.67%)
Apr 19, 2021 0.3200 0.3200 0.2900 0.3000 387,411 -0.02(-6.25%)
Apr 16, 2021 0.3250 0.3250 0.3100 0.3200 450,500 -0.01(-1.54%)
Apr 15, 2021 0.3200 0.3300 0.3100 0.3250 159,055 +0.01(+1.56%)
Apr 14, 2021 0.3250 0.3250 0.3100 0.3200 240,450 -0.01(-1.54%)
Apr 13, 2021 0.3450 0.3450 0.3150 0.3250 649,365 -0.01(-1.52%)
Apr 12, 2021 0.3000 0.3500 0.3000 0.3300 1,865,316 +0.04(+13.79%)
Apr 09, 2021 0.2550 0.2900 0.2550 0.2900 212,300 +0.02(+9.43%)
Apr 08, 2021 0.2600 0.2800 0.2600 0.2650 128,900 +0.02(+6.00%)
Apr 07, 2021 0.2400 0.2600 0.2400 0.2500 259,250 +0.01(+4.17%)
Apr 06, 2021 0.2250 0.2400 0.2250 0.2400 141,593 +0.01(+6.67%)
Apr 05, 2021 0.2250 0.2300 0.2200 0.2250 351,752 +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.