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 30, 2020 1.770 1.770 1.770 0 +0.04(+2.31%)
Jun 29, 2020 1.770 1.780 1.700 1.730 502,079 -0.03(-1.70%)
Jun 26, 2020 1.710 1.780 1.700 1.760 322,477 +0.05(+2.92%)
Jun 25, 2020 1.750 1.800 1.710 1.710 354,431 -0.06(-3.39%)
Jun 24, 2020 1.740 1.800 1.680 1.770 399,994 +0.02(+1.14%)
Jun 23, 2020 1.720 1.800 1.700 1.750 427,393 +0.05(+2.94%)
Jun 22, 2020 1.710 1.740 1.660 1.700 258,861 -0.01(-0.58%)
Jun 19, 2020 1.700 1.750 1.690 1.710 404,081 +0.01(+0.59%)
Jun 18, 2020 1.690 1.740 1.660 1.700 778,460 +0.03(+1.80%)
Jun 17, 2020 1.760 1.770 1.670 1.670 595,951 -0.07(-4.02%)
Jun 16, 2020 1.820 1.830 1.740 1.740 323,036 -0.05(-2.79%)
Jun 15, 2020 1.750 1.810 1.730 1.790 610,281 +0.02(+1.13%)
Jun 12, 2020 1.790 1.840 1.730 1.770 708,402 +0.02(+1.14%)
Jun 11, 2020 1.870 1.910 1.750 1.750 892,306 -0.15(-7.89%)
Jun 10, 2020 1.980 2.020 1.880 1.900 839,931 -0.07(-3.55%)
Jun 09, 2020 2.000 2.050 1.950 1.970 562,037 -0.05(-2.48%)
Jun 08, 2020 2.070 2.090 2.000 2.020 799,554 -0.04(-1.94%)
Jun 05, 2020 1.920 2.090 1.910 2.060 1,500,878 +0.15(+7.85%)
Jun 04, 2020 1.880 1.940 1.840 1.910 496,277 +0.03(+1.60%)
Jun 03, 2020 1.960 1.960 1.870 1.880 404,491 -0.06(-3.09%)
Jun 02, 2020 1.950 1.980 1.930 1.940 325,887 +0.01(+0.52%)
Jun 01, 2020 1.930 2.000 1.910 1.930 624,785 -0.02(-1.03%)
May 29, 2020 1.910 1.950 1.880 1.950 777,070 +0.04(+2.09%)
May 28, 2020 1.910 1.940 1.860 1.910 372,605 -0.02(-1.04%)
May 27, 2020 1.900 1.930 1.820 1.930 876,355 +0.00(+0.00%)
May 26, 2020 1.970 1.980 1.880 1.930 892,725 +0.00(+0.00%)
May 25, 2020 1.910 1.970 1.900 1.930 429,488 +0.02(+1.05%)
May 22, 2020 1.900 1.920 1.840 1.910 766,167 +0.02(+1.06%)
May 21, 2020 1.800 1.910 1.800 1.890 870,370 +0.07(+3.85%)
May 20, 2020 1.800 1.820 1.750 1.820 786,545 +0.00(+0.00%)
May 19, 2020 1.860 1.860 1.790 1.820 727,320 -0.01(-0.55%)
May 15, 2020 1.830 1.830 1.830 0 +0.02(+1.10%)
May 14, 2020 1.850 1.880 1.790 1.810 1,108,157 -0.08(-4.23%)
May 13, 2020 1.990 2.010 1.710 1.890 2,737,959 -0.11(-5.50%)
May 12, 2020 2.080 2.180 1.980 2.000 2,594,012 -0.04(-1.96%)
May 11, 2020 1.950 2.040 1.880 2.040 1,073,142 +0.07(+3.55%)
May 08, 2020 1.930 1.990 1.930 1.970 399,718 +0.06(+3.14%)
May 07, 2020 1.940 1.990 1.910 1.910 657,498 -0.01(-0.52%)
May 06, 2020 2.060 2.080 1.900 1.920 874,520 -0.11(-5.42%)
May 05, 2020 2.000 2.100 1.950 2.030 1,236,175 +0.02(+1.00%)
May 04, 2020 1.880 2.040 1.810 2.010 1,500,164 +0.13(+6.91%)
May 01, 2020 1.800 1.910 1.780 1.880 862,083 +0.04(+2.17%)
Apr 30, 2020 1.780 1.910 1.730 1.840 1,029,503 +0.04(+2.22%)
Apr 29, 2020 1.950 1.990 1.790 1.800 1,385,455 -0.14(-7.22%)
Apr 28, 2020 2.020 2.030 1.880 1.940 1,159,517 -0.06(-3.00%)
Apr 27, 2020 1.990 2.030 1.860 2.000 1,598,016 +0.05(+2.56%)
Apr 24, 2020 1.870 1.970 1.870 1.950 1,528,435 +0.09(+4.84%)
Apr 23, 2020 1.700 1.880 1.680 1.860 2,118,128 +0.19(+11.38%)
Apr 22, 2020 1.670 1.750 1.590 1.670 1,198,585 +0.05(+3.09%)
Apr 21, 2020 1.750 1.810 1.590 1.620 1,592,776 -0.13(-7.43%)
Apr 20, 2020 1.550 1.800 1.510 1.750 2,591,470 +0.20(+12.90%)
Apr 17, 2020 1.490 1.560 1.460 1.550 1,117,429 +0.08(+5.44%)
Apr 16, 2020 1.430 1.510 1.380 1.470 1,212,187 +0.07(+5.00%)
Apr 15, 2020 1.420 1.430 1.330 1.400 1,470,984 -0.03(-2.10%)
Apr 14, 2020 1.230 1.430 1.230 1.430 1,123,962 +0.25(+21.19%)
Apr 13, 2020 1.290 1.310 1.180 1.180 1,060,789 -0.10(-7.81%)
Apr 09, 2020 1.280 1.280 1.280 0 -0.05(-3.76%)
Apr 08, 2020 1.430 1.440 1.320 1.330 787,291 -0.05(-3.62%)
Apr 07, 2020 1.350 1.430 1.340 1.380 2,015,733 +0.08(+6.15%)
Apr 06, 2020 1.330 1.380 1.270 1.300 473,946 -0.02(-1.52%)
Apr 03, 2020 1.340 1.340 1.260 1.320 623,154 +0.02(+1.54%)
Apr 02, 2020 1.320 1.430 1.270 1.300 1,114,723 +0.03(+2.36%)
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.