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 (%)
Aug 31, 2020 2.600 2.610 2.490 2.580 1,200,258 -0.02(-0.77%)
Aug 28, 2020 2.490 2.620 2.490 2.600 1,051,470 +0.11(+4.42%)
Aug 27, 2020 2.560 2.610 2.450 2.490 920,091 -0.05(-1.97%)
Aug 26, 2020 2.310 2.540 2.310 2.540 1,064,293 +0.23(+9.96%)
Aug 25, 2020 2.350 2.370 2.260 2.310 667,073 -0.05(-2.12%)
Aug 24, 2020 2.270 2.360 2.210 2.360 784,649 +0.12(+5.36%)
Aug 21, 2020 2.380 2.390 2.210 2.240 584,135 -0.17(-7.05%)
Aug 20, 2020 2.430 2.440 2.290 2.410 878,032 +0.01(+0.42%)
Aug 19, 2020 2.220 2.440 2.220 2.400 1,370,679 +0.19(+8.60%)
Aug 18, 2020 2.280 2.330 2.180 2.210 1,323,065 -0.06(-2.64%)
Aug 17, 2020 2.170 2.290 2.170 2.270 357,038 +0.11(+5.09%)
Aug 14, 2020 2.220 2.220 2.130 2.160 354,431 -0.03(-1.37%)
Aug 13, 2020 2.230 2.250 2.170 2.190 294,158 -0.04(-1.79%)
Aug 12, 2020 2.160 2.300 2.160 2.230 369,845 +0.10(+4.69%)
Aug 11, 2020 2.260 2.260 2.120 2.130 502,647 -0.11(-4.91%)
Aug 10, 2020 2.320 2.320 2.230 2.240 209,909 -0.03(-1.32%)
Aug 07, 2020 2.300 2.320 2.220 2.270 324,620 -0.04(-1.73%)
Aug 06, 2020 2.370 2.380 2.240 2.310 416,720 -0.06(-2.53%)
Aug 05, 2020 2.360 2.390 2.280 2.370 767,004 +0.03(+1.28%)
Aug 04, 2020 2.500 2.500 2.280 2.340 881,182 -0.04(-1.68%)
Jul 31, 2020 2.380 2.380 2.380 0 +0.19(+8.68%)
Jul 30, 2020 2.250 2.290 2.160 2.190 609,645 -0.06(-2.67%)
Jul 29, 2020 2.350 2.350 2.170 2.250 1,220,287 -0.14(-5.86%)
Jul 28, 2020 2.470 2.510 2.370 2.390 632,062 -0.07(-2.85%)
Jul 27, 2020 2.450 2.520 2.450 2.460 717,897 +0.00(+0.00%)
Jul 24, 2020 2.440 2.520 2.370 2.460 1,131,011 +0.00(+0.00%)
Jul 23, 2020 2.420 2.520 2.360 2.460 1,430,635 +0.08(+3.36%)
Jul 22, 2020 2.220 2.410 2.220 2.380 1,185,607 +0.16(+7.21%)
Jul 21, 2020 2.200 2.320 2.150 2.220 840,355 +0.03(+1.37%)
Jul 20, 2020 2.090 2.240 2.090 2.190 1,331,304 +0.11(+5.29%)
Jul 17, 2020 1.940 2.080 1.930 2.080 752,239 +0.14(+7.22%)
Jul 16, 2020 1.980 2.040 1.930 1.940 704,220 -0.06(-3.00%)
Jul 15, 2020 1.860 2.030 1.830 2.000 689,150 +0.16(+8.70%)
Jul 14, 2020 1.890 1.890 1.830 1.840 732,519 -0.05(-2.65%)
Jul 13, 2020 1.960 1.980 1.890 1.890 497,137 -0.05(-2.58%)
Jul 10, 2020 1.930 1.950 1.880 1.940 363,987 +0.01(+0.52%)
Jul 09, 2020 1.970 1.990 1.900 1.930 334,833 -0.04(-2.03%)
Jul 08, 2020 2.000 2.010 1.960 1.970 660,839 -0.01(-0.51%)
Jul 07, 2020 1.870 1.990 1.860 1.980 552,429 +0.10(+5.32%)
Jul 06, 2020 1.830 1.900 1.830 1.880 353,302 +0.08(+4.44%)
Jul 03, 2020 1.830 1.830 1.790 1.800 200,443 -0.03(-1.64%)
Jul 02, 2020 1.780 1.840 1.750 1.830 616,650 +0.06(+3.39%)
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%)
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.