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 (%)
Aug 31, 2020 0.1450 0.1650 0.1350 0.1600 342,800 +0.02(+14.29%)
Aug 28, 2020 0.1450 0.1450 0.1400 0.1400 92,250 -0.00(-3.45%)
Aug 27, 2020 0.1450 0.1450 0.1450 0.1450 60,100 +0.00(+0.00%)
Aug 26, 2020 0.1400 0.1450 0.1250 0.1450 410,266 +0.00(+0.00%)
Aug 25, 2020 0.1800 0.1800 0.1400 0.1450 1,118,800 -0.03(-14.71%)
Aug 24, 2020 0.1650 0.1750 0.1600 0.1700 847,959 +0.00(+0.00%)
Aug 21, 2020 0.1700 0.1700 0.1650 0.1700 160,000 +0.00(+0.00%)
Aug 20, 2020 0.1750 0.1750 0.1700 0.1700 389,145 +0.00(+0.00%)
Aug 19, 2020 0.1650 0.1750 0.1650 0.1700 335,000 +0.01(+3.03%)
Aug 18, 2020 0.1700 0.1700 0.1600 0.1650 192,300 +0.00(+0.00%)
Aug 17, 2020 0.1550 0.1900 0.1550 0.1650 1,977,505 +0.02(+10.00%)
Aug 14, 2020 0.1550 0.1600 0.1450 0.1500 514,110 -0.01(-3.23%)
Aug 13, 2020 0.1500 0.1550 0.1400 0.1550 1,060,166 +0.01(+6.90%)
Aug 12, 2020 0.1250 0.1450 0.1200 0.1450 685,500 +0.02(+16.00%)
Aug 11, 2020 0.1200 0.1350 0.1200 0.1250 441,897 +0.01(+4.17%)
Aug 10, 2020 0.1250 0.1250 0.1200 0.1200 12,500 -0.01(-4.00%)
Aug 07, 2020 0.1250 0.1300 0.1200 0.1250 358,692 +0.01(+4.17%)
Aug 06, 2020 0.1350 0.1350 0.1100 0.1200 285,000 -0.01(-4.00%)
Aug 05, 2020 0.1300 0.1300 0.1200 0.1250 326,500 -0.01(-3.85%)
Aug 04, 2020 0.1350 0.1350 0.1250 0.1300 222,000 -0.01(-7.14%)
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%)
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.