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 (%)
Jun 28, 2019 2.040 2.040 2.040 0 -0.02(-0.97%)
Jun 27, 2019 2.000 2.080 1.980 2.060 221,189 +0.04(+1.98%)
Jun 26, 2019 1.950 2.030 1.950 2.020 65,833 +0.07(+3.59%)
Jun 25, 2019 1.990 2.000 1.950 1.950 247,979 -0.04(-2.01%)
Jun 24, 2019 2.070 2.080 1.990 1.990 103,669 -0.08(-3.86%)
Jun 21, 2019 2.070 2.090 2.040 2.070 288,369 +0.00(+0.00%)
Jun 20, 2019 2.030 2.090 2.000 2.070 296,191 +0.05(+2.48%)
Jun 19, 2019 2.040 2.060 2.000 2.020 175,217 -0.02(-0.98%)
Jun 18, 2019 2.020 2.050 1.990 2.040 242,818 +0.03(+1.49%)
Jun 17, 2019 1.980 2.020 1.960 2.010 251,016 +0.02(+1.01%)
Jun 14, 2019 1.960 2.040 1.930 1.990 404,135 +0.03(+1.53%)
Jun 13, 2019 1.980 2.000 1.950 1.960 239,102 -0.01(-0.51%)
Jun 12, 2019 1.920 1.990 1.900 1.970 489,929 +0.05(+2.60%)
Jun 11, 2019 1.960 1.980 1.910 1.920 347,873 -0.02(-1.03%)
Jun 10, 2019 2.070 2.070 1.930 1.940 428,098 -0.12(-5.83%)
Jun 07, 2019 2.060 2.090 2.030 2.060 793,863 +0.01(+0.49%)
Jun 06, 2019 1.990 2.060 1.940 2.050 423,056 +0.05(+2.50%)
Jun 05, 2019 2.010 2.010 1.940 2.000 436,647 -0.03(-1.48%)
Jun 04, 2019 2.110 2.130 2.020 2.030 313,689 -0.06(-2.87%)
Jun 03, 2019 2.050 2.100 2.040 2.090 576,389 +0.05(+2.45%)
May 31, 2019 1.950 2.040 1.900 2.040 526,799 +0.07(+3.55%)
May 30, 2019 1.920 1.980 1.910 1.970 355,201 +0.06(+3.14%)
May 29, 2019 1.860 1.920 1.850 1.910 480,876 +0.03(+1.60%)
May 28, 2019 1.850 1.910 1.830 1.880 479,883 +0.03(+1.62%)
May 27, 2019 1.860 1.870 1.840 1.850 38,723 -0.01(-0.54%)
May 24, 2019 1.850 1.880 1.810 1.860 437,433 +0.03(+1.64%)
May 23, 2019 1.890 1.910 1.830 1.830 232,886 -0.06(-3.17%)
May 22, 2019 1.980 2.000 1.890 1.890 241,405 -0.09(-4.55%)
May 21, 2019 1.970 1.990 1.960 1.980 338,101 +0.03(+1.54%)
May 17, 2019 1.950 1.950 1.950 0 +0.01(+0.52%)
May 16, 2019 1.850 1.940 1.850 1.940 758,737 +0.09(+4.86%)
May 15, 2019 1.900 1.910 1.850 1.850 330,581 -0.06(-3.14%)
May 14, 2019 1.880 1.920 1.860 1.910 900,316 +0.05(+2.69%)
May 13, 2019 1.910 1.910 1.840 1.860 467,914 -0.06(-3.12%)
May 10, 2019 1.920 1.970 1.890 1.920 1,208,858 +0.02(+1.05%)
May 09, 2019 2.000 2.000 1.880 1.900 1,588,023 -0.10(-5.00%)
May 08, 2019 2.030 2.050 2.000 2.000 1,124,766 -0.04(-1.96%)
May 07, 2019 2.090 2.090 2.020 2.040 416,066 -0.05(-2.39%)
May 06, 2019 2.170 2.170 2.080 2.090 162,942 -0.10(-4.57%)
May 03, 2019 2.050 2.190 2.050 2.190 416,489 +0.13(+6.31%)
May 02, 2019 2.090 2.090 2.020 2.060 679,328 -0.03(-1.44%)
May 01, 2019 2.130 2.130 2.080 2.090 312,667 -0.03(-1.42%)
Apr 30, 2019 2.100 2.120 2.090 2.120 378,245 +0.02(+0.95%)
Apr 29, 2019 2.080 2.110 2.070 2.100 309,257 +0.02(+0.96%)
Apr 26, 2019 2.090 2.130 2.080 2.080 287,031 -0.01(-0.48%)
Apr 25, 2019 2.120 2.120 2.090 2.090 459,027 -0.03(-1.42%)
Apr 24, 2019 2.160 2.160 2.110 2.120 380,680 -0.05(-2.30%)
Apr 23, 2019 2.170 2.190 2.160 2.170 204,722 +0.00(+0.00%)
Apr 22, 2019 2.170 2.190 2.160 2.170 140,080 +0.00(+0.00%)
Apr 18, 2019 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 17, 2019 2.200 2.210 2.140 2.170 362,870 -0.01(-0.46%)
Apr 16, 2019 2.230 2.240 2.170 2.180 566,663 -0.05(-2.24%)
Apr 15, 2019 2.310 2.340 2.210 2.230 409,286 -0.08(-3.46%)
Apr 12, 2019 2.350 2.360 2.310 2.310 473,229 -0.03(-1.28%)
Apr 11, 2019 2.380 2.380 2.320 2.340 316,681 -0.04(-1.68%)
Apr 10, 2019 2.390 2.450 2.380 2.380 282,185 -0.02(-0.83%)
Apr 09, 2019 2.310 2.410 2.300 2.400 1,326,172 +0.08(+3.45%)
Apr 08, 2019 2.350 2.360 2.310 2.320 165,380 -0.03(-1.28%)
Apr 05, 2019 2.320 2.380 2.320 2.350 561,610 +0.02(+0.86%)
Apr 04, 2019 2.320 2.380 2.310 2.330 480,573 -0.01(-0.43%)
Apr 03, 2019 2.330 2.340 2.290 2.340 533,648 +0.03(+1.30%)
Apr 02, 2019 2.270 2.340 2.250 2.310 714,635 +0.05(+2.21%)
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.