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 )

11.33 +0.14 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 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%)
Apr 01, 2019 2.180 2.280 2.160 2.260 491,868 +0.10(+4.63%)
Mar 29, 2019 2.190 2.190 2.160 2.160 115,059 -0.01(-0.46%)
Mar 28, 2019 2.190 2.200 2.150 2.170 163,290 -0.02(-0.91%)
Mar 27, 2019 2.220 2.220 2.150 2.190 264,799 -0.03(-1.35%)
Mar 26, 2019 2.200 2.280 2.200 2.220 255,210 +0.00(+0.00%)
Mar 25, 2019 2.200 2.230 2.140 2.220 445,822 +0.01(+0.45%)
Mar 22, 2019 2.250 2.270 2.190 2.210 389,844 -0.05(-2.21%)
Mar 21, 2019 2.260 2.330 2.210 2.260 530,741 -0.01(-0.44%)
Mar 20, 2019 2.250 2.320 2.240 2.270 628,175 +0.02(+0.89%)
Mar 19, 2019 2.240 2.300 2.230 2.250 357,960 +0.01(+0.45%)
Mar 18, 2019 2.270 2.290 2.210 2.240 523,171 -0.03(-1.32%)
Mar 15, 2019 2.260 2.280 2.240 2.270 793,769 +0.00(+0.00%)
Mar 14, 2019 2.200 2.290 2.170 2.270 943,667 +0.07(+3.18%)
Mar 13, 2019 2.170 2.210 2.160 2.200 715,968 +0.04(+1.85%)
Mar 12, 2019 2.110 2.170 2.110 2.160 192,297 +0.06(+2.86%)
Mar 11, 2019 2.060 2.130 2.060 2.100 1,293,990 +0.02(+0.96%)
Mar 08, 2019 2.110 2.140 2.070 2.080 398,554 -0.06(-2.80%)
Mar 07, 2019 2.160 2.160 2.120 2.140 704,184 -0.01(-0.47%)
Mar 06, 2019 2.100 2.170 2.100 2.150 872,711 +0.05(+2.38%)
Mar 05, 2019 2.070 2.120 2.050 2.100 1,413,543 +0.02(+0.96%)
Mar 04, 2019 2.130 2.180 2.050 2.080 1,012,919 -0.05(-2.35%)
Mar 01, 2019 2.180 2.180 2.120 2.130 555,191 -0.03(-1.39%)
Feb 28, 2019 2.210 2.210 2.140 2.160 1,156,310 -0.05(-2.26%)
Feb 27, 2019 2.220 2.260 2.190 2.210 850,245 +0.01(+0.45%)
Feb 26, 2019 2.280 2.290 2.100 2.200 14,581,222 -0.07(-3.08%)
Feb 25, 2019 2.300 2.310 2.270 2.270 692,072 -0.03(-1.30%)
Feb 22, 2019 2.280 2.320 2.280 2.300 863,607 +0.01(+0.44%)
Feb 21, 2019 2.310 2.320 2.280 2.290 736,784 -0.01(-0.43%)
Feb 20, 2019 2.300 2.320 2.280 2.300 451,067 -0.01(-0.43%)
Feb 19, 2019 2.310 2.320 2.280 2.310 1,273,618 +0.00(+0.00%)
Feb 15, 2019 2.310 2.310 2.310 0 -0.04(-1.70%)
Feb 14, 2019 2.340 2.360 2.320 2.350 1,155,789 +0.03(+1.29%)
Feb 13, 2019 2.340 2.340 2.280 2.320 733,548 +0.00(+0.00%)
Feb 12, 2019 2.480 2.480 2.300 2.320 4,595,044 -0.14(-5.69%)
Feb 11, 2019 2.480 2.520 2.450 2.460 1,138,719 +0.02(+0.82%)
Feb 08, 2019 2.440 2.450 2.400 2.440 869,416 -0.01(-0.41%)
Feb 07, 2019 2.420 2.500 2.420 2.450 1,016,655 -0.01(-0.41%)
Feb 06, 2019 2.550 2.570 2.450 2.460 1,391,298 -0.07(-2.77%)
Feb 05, 2019 2.420 2.590 2.410 2.530 2,225,280 +0.11(+4.55%)
Feb 04, 2019 2.280 2.430 2.270 2.420 1,664,093 +0.13(+5.68%)
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.