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 -0.0050 (-4.76%)
Official Closing Price Updated: 11:57 AM EDT, May 10, 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 29, 2024 0.1200 0.1200 0.1150 0.1150 25,500 -0.00(-4.17%)
Feb 28, 2024 0.1200 0.1200 0.1200 0.1200 68,500 +0.00(+0.00%)
Feb 27, 2024 0.1200 0.1200 0.1150 0.1200 68,000 -0.01(-4.00%)
Feb 26, 2024 0.1250 0.1300 0.1250 0.1250 98,200 -0.01(-3.85%)
Feb 23, 2024 0.1350 0.1350 0.1300 0.1300 211,500 -0.01(-3.70%)
Feb 22, 2024 0.1350 0.1350 0.1350 0.1350 5,700 +0.00(+0.00%)
Feb 21, 2024 0.1350 0.1400 0.1300 0.1350 134,359 +0.00(+0.00%)
Feb 20, 2024 0.1300 0.1400 0.1300 0.1350 203,800 +0.01(+8.00%)
Feb 16, 2024 0.1250 0 +0.00(+0.00%)
Feb 15, 2024 0.1200 0.1250 0.1150 0.1250 173,100 +0.00(+0.00%)
Feb 14, 2024 0.1250 0.1250 0.1250 0.1250 2,500 +0.01(+4.17%)
Feb 13, 2024 0.1250 0.1250 0.1200 0.1200 129,000 -0.01(-4.00%)
Feb 12, 2024 0.1250 0.1250 0.1250 0.1250 35,520 +0.00(+0.00%)
Feb 09, 2024 0.1400 0.1400 0.1250 0.1250 105,164 -0.01(-3.85%)
Feb 08, 2024 0.1300 0.1350 0.1300 0.1300 22,377 +0.00(+0.00%)
Feb 07, 2024 0.1300 0.1350 0.1300 0.1300 13,500 +0.00(+0.00%)
Feb 06, 2024 0.1250 0.1300 0.1250 0.1300 96,390 -0.01(-3.70%)
Feb 05, 2024 0.1300 0.1400 0.1250 0.1350 144,363 +0.01(+8.00%)
Feb 02, 2024 0.1300 0.1300 0.1250 0.1250 9,000 -0.01(-3.85%)
Feb 01, 2024 0.1300 0.1300 0.1300 0.1300 85,500 +0.01(+4.00%)
Jan 31, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jan 30, 2024 0.1200 0.1250 0.1200 0.1250 97,500 +0.01(+4.17%)
Jan 29, 2024 0.1250 0.1250 0.1200 0.1200 8,000 +0.00(+0.00%)
Jan 26, 2024 0.1150 0.1200 0.1150 0.1200 81,100 +0.01(+9.09%)
Jan 25, 2024 0.1200 0.1200 0.1100 0.1100 32,500 +0.00(+0.00%)
Jan 24, 2024 0.1150 0.1200 0.1100 0.1100 24,600 +0.00(+0.00%)
Jan 23, 2024 0.1150 0.1150 0.1100 0.1100 39,500 -0.01(-8.33%)
Jan 22, 2024 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Jan 19, 2024 0.1250 0.1250 0.1150 0.1150 130,800 -0.00(-4.17%)
Jan 18, 2024 0.1250 0.1250 0.1200 0.1200 8,100 -0.01(-4.00%)
Jan 17, 2024 0.1450 0.1450 0.1050 0.1250 2,263,369 -0.02(-10.71%)
Jan 16, 2024 0.1350 0.1450 0.1350 0.1400 140,872 +0.00(+0.00%)
Jan 15, 2024 0.1350 0.1400 0.1350 0.1400 142,229 +0.01(+7.69%)
Jan 12, 2024 0.1300 0.1300 0.1300 0.1300 29,407 +0.00(+0.00%)
Jan 11, 2024 0.1300 0.1350 0.1300 0.1300 4,231 -0.01(-3.70%)
Jan 10, 2024 0.1300 0.1350 0.1300 0.1350 3,001 +0.01(+8.00%)
Jan 09, 2024 0.1250 0.1350 0.1250 0.1250 81,400 -0.01(-3.85%)
Jan 08, 2024 0.1400 0.1400 0.1300 0.1300 191,226 +0.00(+0.00%)
Jan 05, 2024 0.1350 0.1400 0.1300 0.1300 48,000 +0.00(+0.00%)
Jan 04, 2024 0.1400 0.1400 0.1300 0.1300 42,500 -0.01(-3.70%)
Jan 03, 2024 0.1350 0.1400 0.1300 0.1350 45,500 -0.01(-3.57%)
Jan 02, 2024 0.1450 0.1450 0.1350 0.1400 150,200 +0.00(+0.00%)
Dec 29, 2023 0.1400 0 +0.01(+3.70%)
Dec 28, 2023 0.1300 0.1400 0.1300 0.1350 418,863 +0.01(+3.85%)
Dec 27, 2023 0.1300 0.1300 0.1300 0.1300 38,000 +0.00(+0.00%)
Dec 22, 2023 0.1300 0 +0.00(+0.00%)
Dec 21, 2023 0.1300 0.1300 0.1300 0.1300 24,000 -0.01(-3.70%)
Dec 20, 2023 0.1300 0.1350 0.1300 0.1350 51,300 +0.01(+8.00%)
Dec 19, 2023 0.1300 0.1300 0.1250 0.1250 30,000 +0.00(+0.00%)
Dec 18, 2023 0.1250 0.1250 0.1250 0.1250 20,500 +0.00(+0.00%)
Dec 15, 2023 0.1300 0.1300 0.1250 0.1250 40,500 +0.00(+0.00%)
Dec 14, 2023 0.1250 0.1250 0.1250 0.1250 2,300 +0.01(+4.17%)
Dec 13, 2023 0.1200 0.1300 0.1200 0.1200 51,500 +0.00(+0.00%)
Dec 12, 2023 0.1300 0.1300 0.1150 0.1200 186,137 -0.02(-11.11%)
Dec 11, 2023 0.1300 0.1400 0.1300 0.1350 293,883 +0.01(+3.85%)
Dec 08, 2023 0.1200 0.1300 0.1200 0.1300 38,200 +0.01(+4.00%)
Dec 07, 2023 0.1250 0.1300 0.1250 0.1250 12,000 -0.01(-7.41%)
Dec 06, 2023 0.1250 0.1350 0.1250 0.1350 21,500 +0.01(+3.85%)
Dec 05, 2023 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
Dec 04, 2023 0.1300 0.1350 0.1250 0.1300 123,412 +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.