Nexus Uranium Corporation (QB) (GIDMF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0135 | -3.7510419561 | 0.3599 | 0.3725 | 0.3464 | 20037 | 0.35602799 | CS |
| 4 | -0.0404 | -10.4446742503 | 0.3868 | 0.3868 | 0.33785 | 13967 | 0.3569335 | CS |
| 12 | -0.0215 | -5.84397934221 | 0.3679 | 0.4441 | 0.2699 | 24480 | 0.36760306 | CS |
| 26 | -0.1574 | -31.2425565701 | 0.5038 | 0.7748 | 0.2699 | 41552 | 0.51201696 | CS |
| 52 | 0.0564 | 19.4482758621 | 0.29 | 0.7748 | 0.05 | 29620 | 0.48483932 | CS |
| 156 | 0.13989 | 67.740061014 | 0.20651 | 0.8198 | 0.013 | 28482 | 0.26055256 | CS |
| 260 | -0.1079 | -23.7508254457 | 0.4543 | 0.8198 | 0.013 | 36665 | 0.26824631 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719350880 | 0.3464 | -0.0055 | -1.56 | 0.3556 | 0.3556 | 0.3464 | 2835 |
| 1719264540 | 0.3519 | 0.00245 | 0.70 | 0.3519 | 0.3519 | 0.3519 | 25000 |
| 1719005220 | 0.34945 | -0.02305 | -6.19 | 0.3602 | 0.3725 | 0.34945 | 30595 |
| 1718918640 | 0.3725 | 0.0125 | 3.47 | 0.3577 | 0.3725 | 0.3464 | 16554 |
| 1718746140 | 0.36 | 0.01 | 2.86 | 0.3599 | 0.36 | 0.3599 | 8000 |
| 1718659680 | 0.35 | -0.0023 | -0.65 | 0.3593 | 0.3593 | 0.3379 | 37800 |
| 1718400300 | 0.3523 | 0 | 0.00 | 0.3523 | 0.3523 | 0.33785 | 31127 |
| 1718314140 | 0.3523 | -0.0183 | -4.94 | 0.37 | 0.37 | 0.3499 | 40986 |
| 1718227380 | 0.3706 | 0.0106 | 2.94 | 0.3699 | 0.37175 | 0.3699 | 2500 |
| 1718141340 | 0.36 | -0.01605 | -4.27 | 0.3862 | 0.3862 | 0.3449999 | 17315 |
| 1718054880 | 0.37605 | 0.02075 | 5.84 | 0.37372 | 0.37605 | 0.37372 | 2231 |
| 1717795800 | 0.3553 | -0.01795 | -4.81 | 0.362 | 0.362 | 0.3553 | 4403 |
| 1717709400 | 0.37325 | 0.01125 | 3.11 | 0.362 | 0.3845 | 0.362 | 4949 |
| 1717622460 | 0.362 | -0.0012 | -0.33 | 0.3541 | 0.3706999 | 0.3541 | 4200 |
| 1717536360 | 0.3632 | -0.0168 | -4.42 | 0.37062 | 0.37305 | 0.3575 | 5401 |
| 1717450140 | 0.38 | 0.00722 | 1.94 | 0.3862 | 0.3862 | 0.3695 | 10404 |
| 1717190940 | 0.37278 | 0.00738 | 2.02 | 0.37278 | 0.37278 | 0.37278 | 219 |
| 1717104540 | 0.3654 | -0.00595 | -1.60 | 0.3536 | 0.3654 | 0.3536 | 3400 |
| 1717018020 | 0.37135 | 0.00915 | 2.53 | 0.3595999 | 0.37135 | 0.3595999 | 3404 |
| 1716931740 | 0.3622 | 0.0159 | 4.59 | 0.3868 | 0.3868 | 0.3622 | 16878 |
| 1716585840 | 0.3463 | 0.017 | 5.16 | 0.33 | 0.3463 | 0.33 | 1675 |
| 1716499740 | 0.3293 | -0.0207 | -5.91 | 0.3501 | 0.3676 | 0.3293 | 17754 |
| 1716412800 | 0.35 | -0.012 | -3.31 | 0.3281 | 0.3706999 | 0.3281 | 3649 |
| 1716326940 | 0.362 | 0.012 | 3.43 | 0.3 | 0.3682 | 0.3 | 85454 |
| 1716240180 | 0.35 | -0.0022 | -0.62 | 0.3 | 0.3682 | 0.3 | 42030 |
| 1715981340 | 0.3522 | 0.05306 | 17.74 | 0.2933 | 0.3522 | 0.2933 | 5936 |
| 1715894940 | 0.29914 | -0.01306 | -4.18 | 0.3379 | 0.3379 | 0.2938 | 5602 |
| 1715808000 | 0.3122 | -0.00835 | -2.60 | 0.27 | 0.3122 | 0.27 | 2800 |
| 1715722140 | 0.32055 | -0.01455 | -4.34 | 0.3244 | 0.3484999 | 0.2698999 | 9160 |
| 1715635200 | 0.3351 | -0.0093 | -2.70 | 0.3305 | 0.3478 | 0.32 | 42447 |
| 1715376000 | 0.3444 | -0.0166 | -4.60 | 0.355 | 0.3599 | 0.3444 | 9050 |
| 1715289720 | 0.361 | 0.0277 | 8.31 | 0.3423 | 0.3682 | 0.3423 | 22501 |
| 1715203200 | 0.3333 | -0.0159 | -4.55 | 0.33 | 0.3634 | 0.33 | 43203 |
| 1715117340 | 0.3492 | -0.0308 | -8.11 | 0.33 | 0.3851 | 0.33 | 8535 |
| 1715030940 | 0.38 | -0.015 | -3.80 | 0.3756 | 0.38 | 0.3389 | 40965 |
| 1714771740 | 0.395 | -0.0067 | -1.67 | 0.4 | 0.4144 | 0.3933 | 14400 |
| 1714685340 | 0.4017 | 0.01361 | 3.51 | 0.40155 | 0.4135 | 0.40155 | 2000 |
| 1714598400 | 0.38809 | -0.01621 | -4.01 | 0.3454999 | 0.3999 | 0.3454999 | 10833 |
| 1714512600 | 0.4043 | -0.0097 | -2.34 | 0.4441 | 0.4441 | 0.3977 | 24625 |
| 1714425720 | 0.414 | -0.011 | -2.59 | 0.4136 | 0.4225 | 0.4064999 | 5150 |
| 1714166580 | 0.425 | 0.0150001 | 3.66 | 0.4099999 | 0.425 | 0.4069 | 23571 |
| 1714080300 | 0.4099999 | 0.0108999 | 2.73 | 0.40135 | 0.4099999 | 0.3973999 | 32263 |
| 1713994020 | 0.3991 | -0.0059 | -1.46 | 0.4044 | 0.4051 | 0.3991 | 5266 |
| 1713907740 | 0.405 | -0.0015 | -0.37 | 0.4 | 0.405 | 0.3978 | 4476 |
| 1713821340 | 0.4064999 | 0.0164999 | 4.23 | 0.322 | 0.4064999 | 0.322 | 29964 |
| 1713561900 | 0.39 | 0.016 | 4.28 | 0.37075 | 0.39 | 0.3683 | 12617 |
| 1713475500 | 0.374 | 0.0235 | 6.70 | 0.3484 | 0.374 | 0.3426 | 12805 |
| 1713389100 | 0.3505 | 0.0102 | 3.00 | 0.3484 | 0.3505 | 0.3484 | 1460 |
| 1713302940 | 0.3403 | -0.0043 | -1.25 | 0.3473 | 0.352 | 0.3403 | 9977 |
| 1713216000 | 0.3446 | -0.0437 | -11.25 | 0.376742 | 0.376742 | 0.3444 | 40582 |
| 1712957160 | 0.3883 | -0.0185 | -4.55 | 0.4048 | 0.4048 | 0.3521 | 59315 |
| 1712870760 | 0.4068 | 0.02645 | 6.95 | 0.38 | 0.4068 | 0.38 | 40861 |
| 1712784000 | 0.38035 | 0.03035 | 8.67 | 0.3602 | 0.3932 | 0.3602 | 27783 |
| 1712698140 | 0.35 | -0.0229 | -6.14 | 0.376 | 0.37655 | 0.35 | 63958 |
| 1712611200 | 0.3729 | 0.0229 | 6.54 | 0.3691999 | 0.394 | 0.3508 | 232829 |
| 1712352000 | 0.35 | 0.0050001 | 1.45 | 0.3378 | 0.3663 | 0.3308 | 20544 |
| 1712265780 | 0.3449999 | -0.0285 | -7.63 | 0.3661 | 0.3661 | 0.3158 | 35703 |
| 1712179500 | 0.3735 | -0.0365 | -8.90 | 0.378 | 0.4001 | 0.3229 | 79383 |
| 1712092980 | 0.4099999 | 0.0068199 | 1.69 | 0.3679 | 0.4251 | 0.3679 | 23346 |
| 1712006940 | 0.40318 | -0.02282 | -5.36 | 0.4152 | 0.4475 | 0.3679 | 37422 |
| 1711660800 | 0.426 | -0.057 | -11.80 | 0.4442 | 0.485 | 0.426 | 54112 |
| 1711574580 | 0.483 | -0.0219 | -4.34 | 0.472 | 0.5036 | 0.465 | 52377 |
| 1711488540 | 0.5049 | 0.001 | 0.20 | 0.4922 | 0.5049 | 0.4922 | 31744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
