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 )

10.62 -0.15 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2018 2.560 2.640 2.530 2.560 598,157 -0.01(-0.39%)
Apr 27, 2018 2.600 2.640 2.560 2.570 370,775 -0.02(-0.77%)
Apr 26, 2018 2.630 2.650 2.575 2.590 559,206 +0.00(+0.00%)
Apr 25, 2018 2.650 2.650 2.590 2.590 937,440 -0.03(-1.15%)
Apr 24, 2018 2.720 2.750 2.620 2.620 1,071,133 -0.12(-4.38%)
Apr 23, 2018 2.700 2.750 2.670 2.740 441,307 +0.00(+0.00%)
Apr 20, 2018 2.590 2.745 2.550 2.740 598,596 +0.16(+6.20%)
Apr 19, 2018 2.600 2.665 2.560 2.580 343,062 +0.04(+1.57%)
Apr 18, 2018 2.660 2.740 2.505 2.540 1,500,031 -0.13(-4.87%)
Apr 17, 2018 2.500 2.690 2.450 2.670 1,124,164 +0.19(+7.66%)
Apr 16, 2018 2.350 2.510 2.330 2.480 869,328 +0.17(+7.36%)
Apr 13, 2018 2.300 2.340 2.270 2.310 899,022 -0.08(-3.35%)
Apr 12, 2018 2.430 2.480 2.390 2.390 191,216 -0.04(-1.65%)
Apr 11, 2018 2.430 2.540 2.430 2.430 414,433 +0.01(+0.41%)
Apr 10, 2018 2.370 2.430 2.320 2.420 964,375 +0.08(+3.42%)
Apr 09, 2018 2.340 2.450 2.240 2.340 900,608 +0.02(+0.86%)
Apr 06, 2018 2.530 2.530 2.310 2.320 968,971 -0.22(-8.66%)
Apr 05, 2018 2.320 2.550 2.310 2.540 948,834 +0.24(+10.43%)
Apr 04, 2018 2.240 2.310 2.200 2.300 433,867 +0.04(+1.77%)
Apr 03, 2018 2.180 2.280 2.115 2.260 564,223 +0.08(+3.67%)
Apr 02, 2018 2.190 2.270 2.155 2.180 500,017 -0.04(-1.80%)
Mar 29, 2018 2.220 2.220 2.220 0 -0.03(-1.33%)
Mar 28, 2018 2.350 2.360 2.230 2.250 690,419 -0.08(-3.43%)
Mar 27, 2018 2.530 2.570 2.330 2.330 1,624,157 -0.19(-7.54%)
Mar 26, 2018 2.500 2.600 2.490 2.520 945,841 +0.02(+0.80%)
Mar 23, 2018 2.640 2.650 2.500 2.500 1,129,988 -0.13(-4.94%)
Mar 22, 2018 2.650 2.680 2.620 2.630 698,404 -0.03(-1.13%)
Mar 21, 2018 2.640 2.690 2.640 2.660 836,680 +0.02(+0.76%)
Mar 20, 2018 2.660 2.660 2.640 2.640 515,190 -0.02(-0.75%)
Mar 19, 2018 2.650 2.690 2.650 2.660 1,082,966 -0.02(-0.75%)
Mar 16, 2018 2.680 2.710 2.660 2.680 446,342 +0.00(+0.00%)
Mar 15, 2018 2.690 2.730 2.650 2.680 376,340 -0.01(-0.37%)
Mar 14, 2018 2.690 2.755 2.685 2.690 440,671 +0.00(+0.00%)
Mar 13, 2018 2.690 2.780 2.690 2.690 792,551 +0.01(+0.37%)
Mar 12, 2018 2.690 2.720 2.650 2.680 524,579 -0.01(-0.37%)
Mar 09, 2018 2.690 2.700 2.640 2.690 566,050 +0.01(+0.37%)
Mar 08, 2018 2.690 2.700 2.680 2.680 395,023 -0.01(-0.37%)
Mar 07, 2018 2.700 2.730 2.675 2.690 528,785 -0.03(-1.10%)
Mar 06, 2018 2.710 2.730 2.670 2.720 571,511 +0.02(+0.74%)
Mar 05, 2018 2.720 2.760 2.690 2.700 601,401 -0.03(-1.10%)
Mar 02, 2018 2.730 2.800 2.700 2.730 485,594 +0.01(+0.37%)
Mar 01, 2018 2.690 2.790 2.680 2.720 614,006 +0.03(+1.12%)
Feb 28, 2018 2.700 2.720 2.660 2.690 737,973 -0.02(-0.74%)
Feb 27, 2018 2.700 2.730 2.690 2.710 318,732 +0.01(+0.37%)
Feb 26, 2018 2.730 2.750 2.700 2.700 843,006 -0.02(-0.74%)
Feb 23, 2018 2.700 2.740 2.700 2.720 125,865 +0.01(+0.37%)
Feb 22, 2018 2.680 2.760 2.680 2.710 230,080 +0.01(+0.37%)
Feb 21, 2018 2.640 2.740 2.640 2.700 361,990 +0.06(+2.27%)
Feb 20, 2018 2.730 2.740 2.635 2.640 344,489 -0.09(-3.30%)
Feb 16, 2018 2.730 2.730 2.730 0 +0.01(+0.37%)
Feb 15, 2018 2.850 2.870 2.680 2.720 361,979 -0.11(-3.89%)
Feb 14, 2018 2.790 2.890 2.760 2.830 484,632 +0.04(+1.43%)
Feb 13, 2018 2.790 2.790 346,320 +0.16(+6.08%)
Feb 12, 2018 2.690 2.720 2.620 2.630 605,102 -0.04(-1.50%)
Feb 09, 2018 2.610 2.680 2.595 2.670 539,430 +0.04(+1.52%)
Feb 08, 2018 2.630 2.670 2.630 2.630 626,053 -0.01(-0.38%)
Feb 07, 2018 2.660 2.680 2.610 2.640 553,640 -0.02(-0.75%)
Feb 06, 2018 2.630 2.730 2.580 2.660 351,826 +0.02(+0.57%)
Feb 05, 2018 2.730 2.760 2.610 2.645 620,194 -0.13(-4.86%)
Feb 02, 2018 2.800 2.820 2.730 2.780 821,143 -0.05(-1.77%)
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.