Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexgen Energy Ltd (TSX: NXE )

9.500 -0.350 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 1.670 1.670 1.670 0 +0.03(+1.83%)
Dec 30, 2019 1.680 1.700 1.630 1.640 365,301 -0.08(-4.65%)
Dec 27, 2019 1.630 1.730 1.600 1.720 712,808 +0.15(+9.55%)
Dec 24, 2019 1.570 1.570 1.570 0 -0.02(-1.26%)
Dec 23, 2019 1.590 1.620 1.560 1.590 221,340 -0.02(-1.24%)
Dec 20, 2019 1.600 1.630 1.580 1.610 616,649 +0.02(+1.26%)
Dec 19, 2019 1.590 1.600 1.560 1.590 360,799 +0.01(+0.63%)
Dec 18, 2019 1.590 1.600 1.560 1.580 411,439 +0.00(+0.00%)
Dec 17, 2019 1.590 1.600 1.570 1.580 246,577 +0.01(+0.64%)
Dec 16, 2019 1.590 1.590 1.570 1.570 410,852 +0.00(+0.00%)
Dec 13, 2019 1.590 1.590 1.560 1.570 231,961 +0.00(+0.00%)
Dec 12, 2019 1.590 1.650 1.570 1.570 791,293 -0.03(-1.88%)
Dec 11, 2019 1.560 1.650 1.550 1.600 640,711 +0.05(+3.23%)
Dec 10, 2019 1.560 1.600 1.550 1.550 267,985 -0.01(-0.64%)
Dec 09, 2019 1.600 1.600 1.530 1.560 562,072 -0.04(-2.50%)
Dec 06, 2019 1.610 1.610 1.570 1.600 421,069 +0.02(+1.27%)
Dec 05, 2019 1.670 1.670 1.570 1.580 318,415 -0.06(-3.66%)
Dec 04, 2019 1.640 1.650 1.600 1.640 101,979 +0.00(+0.00%)
Dec 03, 2019 1.640 1.640 1.560 1.640 197,303 +0.01(+0.61%)
Dec 02, 2019 1.740 1.740 1.570 1.630 548,453 -0.11(-6.32%)
Nov 29, 2019 1.660 1.750 1.580 1.740 625,612 +0.02(+1.16%)
Nov 28, 2019 1.660 1.720 1.660 1.720 58,085 +0.03(+1.78%)
Nov 27, 2019 1.650 1.710 1.650 1.690 216,872 +0.03(+1.81%)
Nov 26, 2019 1.710 1.720 1.650 1.660 199,897 -0.07(-4.05%)
Nov 25, 2019 1.650 1.740 1.650 1.730 164,253 +0.05(+2.98%)
Nov 22, 2019 1.690 1.700 1.670 1.680 34,700 +0.00(+0.00%)
Nov 21, 2019 1.700 1.700 1.660 1.680 105,470 -0.01(-0.59%)
Nov 20, 2019 1.750 1.790 1.680 1.690 207,694 -0.05(-2.87%)
Nov 19, 2019 1.630 1.760 1.630 1.740 178,935 +0.10(+6.10%)
Nov 18, 2019 1.650 1.680 1.640 1.640 127,177 -0.03(-1.80%)
Nov 15, 2019 1.730 1.730 1.670 1.670 145,872 -0.08(-4.57%)
Nov 14, 2019 1.730 1.770 1.720 1.750 39,856 +0.00(+0.00%)
Nov 13, 2019 1.750 1.750 1.730 1.750 92,318 +0.00(+0.00%)
Nov 12, 2019 1.720 1.770 1.700 1.750 137,401 +0.02(+1.16%)
Nov 11, 2019 1.780 1.780 1.730 1.730 230,750 -0.02(-1.14%)
Nov 08, 2019 1.760 1.810 1.750 1.750 54,946 -0.05(-2.78%)
Nov 07, 2019 1.800 1.820 1.770 1.800 136,375 +0.02(+1.12%)
Nov 06, 2019 1.780 1.810 1.720 1.780 108,581 +0.01(+0.56%)
Nov 05, 2019 1.760 1.800 1.730 1.770 193,231 +0.01(+0.57%)
Nov 04, 2019 1.810 1.810 1.720 1.760 637,302 +0.03(+1.73%)
Nov 01, 2019 1.730 1.740 1.710 1.730 226,280 +0.03(+1.76%)
Oct 31, 2019 1.730 1.740 1.660 1.700 215,982 +0.00(+0.00%)
Oct 30, 2019 1.750 1.770 1.690 1.700 161,854 -0.04(-2.30%)
Oct 29, 2019 1.780 1.780 1.730 1.740 113,244 -0.03(-1.69%)
Oct 28, 2019 1.830 1.830 1.750 1.770 168,961 -0.03(-1.67%)
Oct 25, 2019 1.800 1.820 1.780 1.800 122,133 +0.01(+0.56%)
Oct 24, 2019 1.850 1.870 1.780 1.790 284,019 -0.05(-2.72%)
Oct 23, 2019 1.770 1.850 1.760 1.840 189,382 +0.08(+4.55%)
Oct 22, 2019 1.790 1.790 1.760 1.760 74,138 +0.01(+0.57%)
Oct 21, 2019 1.830 1.830 1.740 1.750 213,554 -0.02(-1.13%)
Oct 18, 2019 1.790 1.790 1.740 1.770 124,503 -0.03(-1.67%)
Oct 17, 2019 1.790 1.830 1.790 1.800 158,718 +0.02(+1.12%)
Oct 16, 2019 1.780 1.790 1.760 1.780 89,827 -0.01(-0.56%)
Oct 15, 2019 1.790 1.800 1.750 1.790 120,642 +0.03(+1.70%)
Oct 11, 2019 1.760 1.760 1.760 0 -0.09(-4.86%)
Oct 10, 2019 1.700 1.860 1.670 1.850 992,358 +0.15(+8.82%)
Oct 09, 2019 1.680 1.710 1.670 1.700 238,687 +0.01(+0.59%)
Oct 08, 2019 1.700 1.700 1.660 1.690 82,419 -0.02(-1.17%)
Oct 07, 2019 1.710 1.720 1.690 1.710 124,807 -0.01(-0.58%)
Oct 04, 2019 1.700 1.720 1.670 1.720 126,420 +0.01(+0.58%)
Oct 03, 2019 1.700 1.720 1.680 1.710 157,069 +0.02(+1.18%)
Oct 02, 2019 1.640 1.700 1.640 1.690 402,422 +0.04(+2.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.