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 (%)
Sep 30, 2016 2.010 2.020 1.970 2.000 358,740 -0.01(-0.50%)
Sep 29, 2016 2.000 2.030 1.990 2.010 1,607,138 +0.07(+3.61%)
Sep 28, 2016 1.880 1.980 1.870 1.940 726,073 +0.06(+3.19%)
Sep 27, 2016 1.910 1.920 1.840 1.880 697,120 -0.05(-2.59%)
Sep 26, 2016 2.000 2.000 1.900 1.930 291,867 -0.07(-3.50%)
Sep 23, 2016 2.060 2.090 1.980 2.000 579,369 -0.07(-3.38%)
Sep 22, 2016 2.080 2.080 2.040 2.070 283,122 +0.00(+0.00%)
Sep 21, 2016 2.080 2.100 2.060 2.070 270,801 +0.00(+0.00%)
Sep 20, 2016 2.030 2.070 2.000 2.070 554,442 +0.08(+4.02%)
Sep 19, 2016 1.940 1.990 1.910 1.990 693,544 +0.08(+4.19%)
Sep 16, 2016 1.970 1.970 1.820 1.910 1,966,533 -0.06(-3.05%)
Sep 15, 2016 2.060 2.090 1.950 1.970 1,273,654 -0.10(-4.83%)
Sep 14, 2016 2.110 2.140 2.060 2.070 1,012,053 -0.07(-3.27%)
Sep 13, 2016 2.150 2.170 2.080 2.140 1,150,897 -0.05(-2.28%)
Sep 12, 2016 2.160 2.210 2.100 2.190 1,376,685 +0.01(+0.46%)
Sep 09, 2016 2.200 2.220 2.150 2.180 941,984 -0.04(-1.80%)
Sep 08, 2016 2.260 2.270 2.170 2.220 724,014 -0.06(-2.63%)
Sep 07, 2016 2.300 2.330 2.250 2.280 504,605 -0.02(-0.87%)
Sep 06, 2016 2.310 2.340 2.270 2.300 418,134 -0.01(-0.43%)
Sep 02, 2016 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 01, 2016 2.280 2.320 2.280 2.310 303,844 -0.01(-0.43%)
Aug 31, 2016 2.330 2.330 2.240 2.320 448,608 -0.01(-0.43%)
Aug 30, 2016 2.340 2.350 2.310 2.330 266,302 -0.02(-0.85%)
Aug 29, 2016 2.320 2.360 2.290 2.350 542,874 +0.03(+1.29%)
Aug 26, 2016 2.330 2.330 2.270 2.320 311,519 +0.03(+1.31%)
Aug 25, 2016 2.250 2.330 2.250 2.290 639,588 -0.02(-0.87%)
Aug 24, 2016 2.340 2.350 2.300 2.310 660,352 -0.06(-2.53%)
Aug 23, 2016 2.360 2.410 2.340 2.370 523,945 +0.00(+0.00%)
Aug 22, 2016 2.410 2.420 2.360 2.370 368,668 -0.07(-2.87%)
Aug 19, 2016 2.450 2.450 2.420 2.440 126,057 -0.02(-0.81%)
Aug 18, 2016 2.450 2.460 2.410 2.460 206,407 -0.01(-0.40%)
Aug 17, 2016 2.480 2.480 2.420 2.470 237,906 -0.01(-0.40%)
Aug 16, 2016 2.400 2.480 2.390 2.480 569,686 +0.03(+1.22%)
Aug 15, 2016 2.450 2.470 2.400 2.450 387,202 -0.05(-2.00%)
Aug 12, 2016 2.540 2.550 2.420 2.500 586,075 -0.06(-2.34%)
Aug 11, 2016 2.520 2.620 2.480 2.560 2,148,682 +0.18(+7.56%)
Aug 10, 2016 2.320 2.450 2.300 2.380 309,799 +0.07(+3.03%)
Aug 09, 2016 2.400 2.430 2.300 2.310 538,313 -0.12(-4.94%)
Aug 08, 2016 2.350 2.460 2.350 2.430 560,656 +0.08(+3.40%)
Aug 05, 2016 2.300 2.350 2.300 2.350 140,211 +0.02(+0.86%)
Aug 04, 2016 2.270 2.340 2.270 2.330 150,214 -0.01(-0.43%)
Aug 03, 2016 2.300 2.340 2.250 2.340 232,199 +0.04(+1.74%)
Aug 02, 2016 2.300 2.330 2.250 2.300 404,610 -0.02(-0.86%)
Jul 29, 2016 2.320 2.320 2.320 0 +0.05(+2.20%)
Jul 28, 2016 2.310 2.310 2.250 2.270 386,891 +0.00(+0.00%)
Jul 27, 2016 2.320 2.320 2.260 2.270 325,075 -0.01(-0.44%)
Jul 26, 2016 2.240 2.280 2.160 2.280 571,620 +0.03(+1.33%)
Jul 25, 2016 2.350 2.350 2.230 2.250 974,311 -0.12(-5.06%)
Jul 22, 2016 2.350 2.380 2.340 2.370 690,839 +0.03(+1.28%)
Jul 21, 2016 2.370 2.380 2.280 2.340 991,278 -0.05(-2.09%)
Jul 20, 2016 2.390 2.390 2.320 2.390 464,004 +0.00(+0.00%)
Jul 19, 2016 2.430 2.470 2.360 2.390 1,262,658 -0.02(-0.83%)
Jul 18, 2016 2.510 2.540 2.370 2.410 632,522 -0.10(-3.98%)
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.