ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
NextSource Materials Inc

NextSource Materials Inc (NEXT)

0.52
0.02
(4.00%)
Closed November 27 4:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.02-3.70370370370.540.540.495607950.50728215CS
4-0.08-13.33333333330.60.630.49547080.55507405CS
12-0.23-30.66666666670.750.760.49824570.62225355CS
26-0.37-41.57303370790.891.050.49730540.71937048CS
52-0.85-62.04379562041.371.380.49868350.82552476CS
156-2.72-83.9506172843.244.90.49903152.15623813CS
2600.46766.6666666670.064.90.023813610.5682614CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17326608000.5-0.01-1.960.510.520.49554809
17325744000.51-0.01-1.920.510.510.49519136
17323152000.520.024.000.520.530.522812
17322288000.5-0.02-3.850.530.530.5128919
17321424000.52-0.03-5.450.540.540.5178300
17320560000.55-0.01-1.790.56999990.580.5592966
17319696000.560.023.700.530.560.5222150
17317104000.54-0.01-1.820.550.550.5420153
17316240000.550.023.770.530.560.5324931
17315376000.53-0.02-3.640.540.540.4954827
17314512000.5500.000.550.560.5348515
17313648000.55-0.01-1.790.580.580.5550546
17311056000.56-0.04-6.670.590.610.5683871
17310192000.60.011.690.590.630.5952740
17309328000.5900.000.590.60.5969000
17308464000.59-0.01-1.670.590.60.5932228
17307600000.600.000.60.60.5914841
17304972000.600.000.610.610.59198307
17304108000.6-0.01-1.640.610.610.67507
17303244000.6100.000.60.610.617600
17302380000.610.011.670.60.610.5961922
17301516000.6-0.01-1.640.620.620.639499
17298924000.61-0.03-4.690.650.650.61236376
17298060000.640.046.670.630.660.62289753
17297196000.600.000.60.610.647900
17296332000.6-0.02-3.230.620.620.676150
17295468000.620.011.640.610.650.696525
17292876000.6100.000.60.610.5699999200422
17292012000.61-0.01-1.610.610.610.613631
17291148000.62-0.01-1.590.60.620.59107102
17290284000.630.011.610.650.660.61147977
17286828000.620.011.640.620.650.61140000
17285964000.61-0.02-3.170.640.640.6116207
17285100000.63-0.01-1.560.650.650.6229519
17284236000.640.034.920.620.660.62234533
17283372000.61-0.01-1.610.630.640.698075
17280780000.620.011.640.60.620.668500
17279916000.6100.000.610.610.632340
17279052000.61-0.01-1.610.620.630.6152050
17278188000.62-0.01-1.590.630.640.62100550
17277324000.63-0.01-1.560.640.650.6339127
17274732000.64-0.01-1.540.650.660.63271282
17273868000.65-0.03-4.410.660.660.61180556
17273004000.680.011.490.640.680.6393664
17272140000.670.058.060.640.670.6299941
17271276000.62-0.02-3.130.620.650.6178038
17268684000.64-0.03-4.480.660.660.6340050
17267820000.67-0.01-1.470.670.670.6524905
17266956000.6800.000.680.680.6653850
17266092000.680.034.620.660.680.667500
17265228000.65-0.01-1.520.650.650.6411611
17262636000.66-0.02-2.940.670.680.63139189
17261772000.6800.000.68999990.68999990.6771112
17260908000.68-0.02-2.860.68999990.68999990.6755995
17260044000.70.01000011.450.68999990.70.689999911026
17259180000.6899999-0.02-2.820.720.720.689999923010
17256588000.7100.000.720.720.771179
17255724000.71-0.02-2.740.730.730.7158275
17254860000.730.011.390.750.760.7361450
17253996000.720.022.860.720.730.72114352
17250540000.7-0.03-4.110.730.740.6899999165981
17249676000.73-0.01-1.350.740.740.73116832
17248812000.74-0.03-3.900.780.780.7498889
17247948000.77-0.01-1.280.780.780.7711500

Your Recent History

Delayed Upgrade Clock