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, 2023 0.1250 0.1250 0.1250 0.1250 1,050 +0.01(+4.17%)
Aug 30, 2023 0.1250 0.1250 0.1150 0.1200 62,550 -0.01(-4.00%)
Aug 29, 2023 0.1200 0.1250 0.1200 0.1250 30,493 +0.01(+4.17%)
Aug 28, 2023 0.1200 0.1400 0.1200 0.1200 8,500 -0.02(-11.11%)
Aug 25, 2023 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-3.57%)
Aug 24, 2023 0.1300 0.1400 0.1200 0.1400 73,737 +0.01(+7.69%)
Aug 23, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Aug 22, 2023 0.1250 0.1250 0.1200 0.1250 43,000 +0.00(+0.00%)
Aug 21, 2023 0.1350 0.1350 0.1250 0.1250 19,623 -0.01(-3.85%)
Aug 18, 2023 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Aug 17, 2023 0.1450 0.1450 0.1300 0.1300 25,000 +0.01(+4.00%)
Aug 16, 2023 0.1200 0.1300 0.1200 0.1250 97,400 +0.01(+4.17%)
Aug 15, 2023 0.1250 0.1250 0.1100 0.1200 505,832 -0.01(-7.69%)
Aug 14, 2023 0.1250 0.1300 0.1250 0.1300 32,948 +0.01(+4.00%)
Aug 11, 2023 0.1300 0.1400 0.1250 0.1250 83,300 -0.01(-7.41%)
Aug 10, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Aug 09, 2023 0.1350 0.1350 0.1300 0.1300 17,000 +0.00(+0.00%)
Aug 08, 2023 0.1300 0.1350 0.1250 0.1300 98,000 +0.00(+0.00%)
Aug 04, 2023 0.1300 0 -0.01(-3.70%)
Aug 03, 2023 0.1350 0.1350 0.1350 0.1350 14,250 -0.01(-3.57%)
Aug 02, 2023 0.1400 0.1400 0.1300 0.1400 87,000 -0.01(-6.67%)
Aug 01, 2023 0.1450 0.1500 0.1450 0.1500 80,500 +0.00(+0.00%)
Jul 31, 2023 0.1300 0.1500 0.1300 0.1500 34,000 +0.02(+15.38%)
Jul 28, 2023 0.1350 0.1400 0.1300 0.1300 67,500 +0.00(+0.00%)
Jul 27, 2023 0.1400 0.1400 0.1250 0.1300 226,650 -0.01(-7.14%)
Jul 26, 2023 0.1400 0.1400 0.1400 0.1400 13,555 +0.00(+0.00%)
Jul 25, 2023 0.1400 0.1500 0.1400 0.1400 30,500 +0.01(+3.70%)
Jul 24, 2023 0.1400 0.1400 0.1350 0.1350 34,200 -0.01(-3.57%)
Jul 21, 2023 0.1450 0.1450 0.1400 0.1400 24,000 -0.01(-6.67%)
Jul 20, 2023 0.1400 0.1550 0.1400 0.1500 64,100 +0.01(+7.14%)
Jul 19, 2023 0.1500 0.1500 0.1400 0.1400 19,500 -0.01(-6.67%)
Jul 18, 2023 0.1500 0.1500 0.1500 0.1500 14,000 +0.01(+3.45%)
Jul 17, 2023 0.1450 0.1700 0.1400 0.1450 135,950 +0.00(+0.00%)
Jul 14, 2023 0.1400 0.1450 0.1400 0.1450 49,500 +0.01(+7.41%)
Jul 13, 2023 0.1350 0.1350 0.1300 0.1350 8,500 +0.00(+0.00%)
Jul 12, 2023 0.1350 0.1400 0.1350 0.1350 15,835 +0.00(+0.00%)
Jul 11, 2023 0.1350 0.1350 0.1350 0.1350 13,000 +0.01(+3.85%)
Jul 10, 2023 0.1350 0.1350 0.1300 0.1300 23,500 -0.01(-3.70%)
Jul 07, 2023 0.1500 0.1500 0.1300 0.1350 77,500 -0.01(-10.00%)
Jul 05, 2023 0.1500 0.1500 100 +0.01(+7.14%)
Jul 04, 2023 0.1400 0.1400 0.1400 0.1400 500 +0.01(+3.70%)
Jun 30, 2023 0.1350 0 -0.01(-3.57%)
Jun 29, 2023 0.1300 0.1450 0.1300 0.1400 25,500 -0.01(-6.67%)
Jun 28, 2023 0.1500 0.1500 0.1500 0.1500 20,000 +0.02(+15.38%)
Jun 23, 2023 0.1300 0 +0.00(+0.00%)
Jun 22, 2023 0.1400 0.1400 0.1300 0.1300 95,300 -0.01(-7.14%)
Jun 21, 2023 0.1400 0.1400 0.1350 0.1400 37,000 +0.01(+3.70%)
Jun 20, 2023 0.1450 0.1450 0.1350 0.1350 78,500 -0.01(-10.00%)
Jun 16, 2023 0.1500 0 +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.