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 (%)
Jul 31, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 30, 2020 0.1300 0.1400 0.1300 0.1400 610,444 +0.01(+7.69%)
Jul 29, 2020 0.1300 0.1300 0.1200 0.1300 739,250 -0.01(-3.70%)
Jul 28, 2020 0.1350 0.1350 0.1200 0.1350 596,700 -0.01(-3.57%)
Jul 27, 2020 0.1350 0.1400 0.1300 0.1400 819,566 +0.01(+7.69%)
Jul 24, 2020 0.1150 0.1350 0.1150 0.1300 868,750 +0.02(+18.18%)
Jul 23, 2020 0.1000 0.1200 0.1000 0.1100 1,235,136 +0.01(+10.00%)
Jul 22, 2020 0.0950 0.1000 0.0850 0.1000 1,426,900 +0.01(+5.26%)
Jul 21, 2020 0.0800 0.1000 0.0700 0.0950 2,112,782 +0.01(+18.75%)
Jul 20, 2020 0.0600 0.0800 0.0600 0.0800 809,499 +0.02(+33.33%)
Jul 17, 2020 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Jul 16, 2020 0.0550 0.0600 0.0550 0.0600 90,000 -0.01(-7.69%)
Jul 15, 2020 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 14, 2020 0.0650 0.0650 0.0650 0.0650 37,000 -0.01(-7.14%)
Jul 13, 2020 0.0600 0.0700 0.0600 0.0700 277,200 +0.01(+16.67%)
Jul 10, 2020 0.0550 0.0600 0.0550 0.0600 135,000 +0.00(+9.09%)
Jul 08, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 03, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 02, 2020 0.0550 0.0550 0.0550 0.0550 1,200 +0.00(+0.00%)
Jun 30, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2020 0.0500 0.0500 0.0500 0.0500 96,000 -0.01(-16.67%)
Jun 26, 2020 0.0500 0.0600 0.0500 0.0600 213,150 +0.00(+9.09%)
Jun 25, 2020 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+0.00%)
Jun 23, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 22, 2020 0.0550 0.0600 0.0550 0.0550 286,000 -0.00(-8.33%)
Jun 19, 2020 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+9.09%)
Jun 18, 2020 0.0550 0.0550 0.0500 0.0550 148,000 +0.00(+0.00%)
Jun 17, 2020 0.0500 0.0550 0.0500 0.0550 130,000 -0.00(-8.33%)
Jun 15, 2020 0.0600 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 12, 2020 0.0550 0.0550 0.0450 0.0550 340,000 +0.00(+0.00%)
Jun 11, 2020 0.0550 0.0550 0.0500 0.0550 695,500 +0.00(+0.00%)
Jun 10, 2020 0.0550 0.0550 0.0550 0.0550 65,000 -0.00(-8.33%)
Jun 09, 2020 0.0650 0.0650 0.0550 0.0600 351,000 -0.01(-7.69%)
Jun 08, 2020 0.0650 0.0650 0.0650 0.0650 140,000 -0.01(-7.14%)
Jun 05, 2020 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Jun 04, 2020 0.0600 0.0700 0.0600 0.0700 319,600 +0.02(+27.27%)
Jun 01, 2020 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 29, 2020 0.0600 0.0650 0.0550 0.0600 365,633 +0.00(+0.00%)
May 28, 2020 0.0500 0.0600 0.0500 0.0600 60,500 +0.01(+20.00%)
May 27, 2020 0.0550 0.0550 0.0500 0.0500 240,000 -0.00(-9.09%)
May 22, 2020 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 20, 2020 0.0650 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 19, 2020 0.0700 0.0700 0.0700 0.0700 239,000 +0.00(+0.00%)
May 15, 2020 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
May 14, 2020 0.0500 0.0550 0.0450 0.0450 245,000 -0.01(-10.00%)
May 13, 2020 0.0550 0.0550 0.0500 0.0500 194,000 -0.00(-9.09%)
May 12, 2020 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+0.00%)
May 11, 2020 0.0550 0.0550 0.0550 0.0550 17,500 +0.00(+0.00%)
May 08, 2020 0.0450 0.0550 0.0400 0.0550 62,000 +0.01(+37.50%)
May 06, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
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.