OTC Markets OTCPK - Delayed Quote USD

Newlox Gold Ventures Corp. (NWLXF)

Compare
0.0201
0.0000
(0.00%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.02010.02010.02010.02010.0201-
Jan 16, 20250.02010.02010.02010.02010.0201-
Jan 15, 20250.02010.02010.02010.02010.0201-
Jan 14, 20250.02010.02010.02010.02010.0201-
Jan 13, 20250.02010.02010.02010.02010.0201-
Jan 10, 20250.02010.02010.02010.02010.0201-
Jan 8, 20250.02010.02010.02010.02010.0201-
Jan 7, 20250.02010.02010.02010.02010.0201-
Jan 6, 20250.02010.02010.02010.02010.0201-
Jan 3, 20250.02010.02010.02010.02010.0201-
Jan 2, 20250.02010.02010.02010.02010.0201-
Dec 31, 20240.02010.02010.02010.02010.02014,000
Dec 30, 20240.02010.02010.02010.02010.02012,800
Dec 27, 20240.01010.01010.01010.01010.010143,500
Dec 26, 20240.02210.02210.02210.02210.0221-
Dec 24, 20240.02210.02210.02210.02210.0221-
Dec 23, 20240.02210.02210.02210.02210.02212,000
Dec 20, 20240.01010.01010.01010.01010.0101-
Dec 19, 20240.02020.02020.01010.01010.010113,000
Dec 18, 20240.09200.09200.09200.09200.0920-
Dec 17, 20240.09200.09200.09200.09200.0920-
Dec 16, 20240.09200.09200.09200.09200.0920-
Dec 13, 20240.09200.09200.09200.09200.0920-
Dec 12, 20240.09200.09200.09200.09200.0920-
Dec 11, 20240.09200.09200.09200.09200.0920-
Dec 10, 20240.09200.09200.09200.09200.0920-
Dec 9, 20240.09200.09200.09200.09200.0920-
Dec 6, 20240.09200.09200.09200.09200.0920-
Dec 5, 20240.09200.09200.09200.09200.0920-
Dec 4, 20240.09200.09200.09200.09200.09201,071
Dec 3, 20240.02020.02020.02020.02020.0202-
Dec 2, 20240.02020.02020.02020.02020.0202150
Nov 29, 20240.02010.02010.02010.02010.0201-
Nov 27, 20240.02010.02010.02010.02010.0201-
Nov 26, 20240.02010.02010.02010.02010.020125,000
Nov 25, 20240.02020.02020.02020.02020.0202-
Nov 22, 20240.02020.02020.02020.02020.0202-
Nov 21, 20240.02020.02020.02020.02020.0202-
Nov 20, 20240.02020.02020.02020.02020.0202-
Nov 19, 20240.04020.04020.02020.02020.020257,000
Nov 18, 20240.06000.06000.06000.06000.0600-
Nov 15, 20240.06000.06000.06000.06000.0600-
Nov 14, 20240.06000.06000.06000.06000.0600-
Nov 13, 20240.06000.06000.06000.06000.0600-
Nov 12, 20240.06000.06000.06000.06000.0600-
Nov 11, 20240.06000.06000.06000.06000.06009,200
Nov 8, 20240.04020.04020.04020.04020.0402-
Nov 7, 20240.04020.04020.04020.04020.0402-
Nov 6, 20240.04020.04020.04020.04020.0402-
Nov 5, 20240.04020.04020.04020.04020.0402-
Nov 4, 20240.04020.04020.04020.04020.0402-
Nov 1, 20240.04020.04020.04020.04020.0402-
Oct 31, 20240.04020.04020.04020.04020.0402-
Oct 30, 20240.04020.04020.04020.04020.0402-
Oct 29, 20240.04020.04020.04020.04020.0402-
Oct 28, 20240.04020.04020.04020.04020.0402-
Oct 25, 20240.04020.04020.04020.04020.0402-
Oct 24, 20240.04020.04020.04020.04020.0402-
Oct 23, 20240.04020.04020.04020.04020.0402-
Oct 22, 20240.04020.04020.04020.04020.0402-
Oct 21, 20240.04020.04020.04020.04020.0402-
Oct 18, 20240.04020.04020.04020.04020.0402-
Oct 17, 20240.04020.04020.04020.04020.0402-
Oct 16, 20240.04020.04020.04020.04020.0402-
Oct 15, 20240.04020.04020.04020.04020.0402-
Oct 14, 20240.04020.04020.04020.04020.0402500
Oct 11, 20240.04020.04020.04020.04020.0402-
Oct 10, 20240.04020.04020.04020.04020.0402-
Oct 9, 20240.04020.04020.04020.04020.0402-
Oct 8, 20240.04020.04020.04020.04020.0402500
Oct 7, 20240.05020.05020.05020.05020.0502-
Oct 4, 20240.05020.05020.05020.05020.0502-
Oct 3, 20240.05020.05020.05020.05020.0502-
Oct 2, 20240.05020.05020.05020.05020.0502-
Oct 1, 20240.05020.05020.05020.05020.0502-
Sep 30, 20240.05020.05020.05020.05020.0502-
Sep 27, 20240.05020.05020.05020.05020.0502-
Sep 26, 20240.05020.05020.05020.05020.0502-
Sep 25, 20240.05020.05020.05020.05020.0502-
Sep 24, 20240.05020.05020.05020.05020.0502-
Sep 23, 20240.05020.05020.05020.05020.0502-
Sep 20, 20240.05020.05020.05020.05020.0502-
Sep 19, 20240.05020.05020.05020.05020.0502-
Sep 18, 20240.05020.05020.05020.05020.0502-
Sep 17, 20240.05020.05020.05020.05020.0502-
Sep 16, 20240.05020.05020.05020.05020.0502-
Sep 13, 20240.05020.05020.05020.05020.0502-
Sep 12, 20240.05020.05020.05020.05020.0502-
Sep 11, 20240.05020.05020.05020.05020.0502-
Sep 10, 20240.05020.05020.05020.05020.0502-
Sep 9, 20240.05020.05020.05020.05020.050280,400
Sep 6, 20240.05020.05020.05020.05020.0502-
Sep 5, 20240.05020.05020.05020.05020.0502-
Sep 4, 20240.05020.05020.05020.05020.0502-
Sep 3, 20240.05020.05020.05020.05020.0502-
Aug 30, 20240.05020.05020.05020.05020.0502-
Aug 29, 20240.05020.05020.05020.05020.0502-
Aug 28, 20240.05020.05020.05020.05020.0502-
Aug 27, 20240.05020.05020.05020.05020.0502-
Aug 26, 20240.05020.05020.05020.05020.0502-
Aug 23, 20240.05020.05020.05020.05020.0502105,655
Aug 22, 20240.05020.05020.05020.05020.0502-
Aug 21, 20240.05020.05020.05020.05020.0502-
Aug 20, 20240.05020.05020.05020.05020.0502-
Aug 19, 20240.05020.05020.05020.05020.0502-
Aug 16, 20240.05020.05020.05020.05020.0502-
Aug 15, 20240.05020.05020.05020.05020.050212,500
Aug 14, 20240.05460.05460.05460.05460.0546-
Aug 13, 20240.05020.05460.05020.05460.05461,400
Aug 12, 20240.03010.03010.03010.03010.0301-
Aug 9, 20240.03010.03010.03010.03010.0301-
Aug 8, 20240.03010.03010.03010.03010.0301-
Aug 7, 20240.03010.03010.03010.03010.0301-
Aug 6, 20240.03010.03010.03010.03010.0301250
Aug 5, 20240.06020.06020.06020.06020.0602-
Aug 2, 20240.06020.06020.06020.06020.0602-
Aug 1, 20240.06020.06020.06020.06020.0602-
Jul 31, 20240.06020.06020.06020.06020.0602-
Jul 30, 20240.06020.06020.06020.06020.0602-
Jul 29, 20240.06020.06020.06020.06020.0602-
Jul 26, 20240.06020.06020.06020.06020.0602-
Jul 25, 20240.06020.06020.06020.06020.06021,000
Jul 24, 20240.06020.06020.06020.06020.0602-
Jul 23, 20240.06020.06020.06020.06020.0602-
Jul 22, 20240.06020.06020.06020.06020.0602-
Jul 19, 20240.06020.06020.06020.06020.0602-
Jul 18, 20240.06020.06020.06020.06020.0602-
Jul 17, 20240.06020.06020.06020.06020.0602-
Jul 16, 20240.06020.06020.06020.06020.0602-
Jul 15, 20240.06020.06020.06020.06020.0602-
Jul 12, 20240.06020.06020.06020.06020.0602-
Jul 11, 20240.06020.06020.06020.06020.0602-
Jul 10, 20240.06020.06020.06020.06020.0602-
Jul 9, 20240.06020.06020.06020.06020.0602-
Jul 8, 20240.06020.06020.06020.06020.0602-
Jul 5, 20240.06020.06020.06020.06020.0602-
Jul 3, 20240.06020.06020.06020.06020.0602-
Jul 2, 20240.06020.06020.06020.06020.0602-
Jul 1, 20240.06020.06020.06020.06020.0602-
Jun 28, 20240.06020.06020.06020.06020.0602-
Jun 27, 20240.06020.06020.06020.06020.0602-
Jun 26, 20240.06020.06020.06020.06020.0602-
Jun 25, 20240.06020.06020.06020.06020.0602200
Jun 24, 20240.06010.06010.06010.06010.0601-
Jun 21, 20240.06010.06010.06010.06010.0601-
Jun 20, 20240.06010.06010.06010.06010.0601-
Jun 18, 20240.06010.06010.06010.06010.060139,900
Jun 17, 20240.07000.07000.07000.07000.0700-
Jun 14, 20240.07000.07000.07000.07000.0700-
Jun 13, 20240.07000.07000.07000.07000.0700-
Jun 12, 20240.06010.07170.06010.07000.0700106,754
Jun 11, 20240.09000.09000.09000.09000.0900-
Jun 10, 20240.09000.09000.09000.09000.0900-
Jun 7, 20240.09000.09000.09000.09000.0900-
Jun 6, 20240.09000.09000.09000.09000.0900-
Jun 5, 20240.09000.09000.09000.09000.0900-
Jun 4, 20240.09000.09000.09000.09000.09005,000
Jun 3, 20240.08000.08000.08000.08000.08002,200
May 31, 20240.06010.06010.06010.06010.0601-
May 30, 20240.06010.06010.06010.06010.0601-
May 29, 20240.06010.06010.06010.06010.0601-
May 28, 20240.06010.06010.06010.06010.0601-
May 24, 20240.06010.06010.06010.06010.0601-
May 23, 20240.06010.06010.06010.06010.0601-
May 22, 20240.06010.06010.06010.06010.0601-
May 21, 20240.06010.06010.06010.06010.060110,000
May 20, 20240.06010.06010.06010.06010.0601-
May 17, 20240.06010.06010.06010.06010.0601-
May 16, 20240.06010.06010.06010.06010.0601-
May 15, 20240.06010.06010.06010.06010.0601-
May 14, 20240.06010.06010.06010.06010.06011,500
May 13, 20240.08000.08000.08000.08000.0800-
May 10, 20240.08000.08000.08000.08000.0800-
May 9, 20240.08000.08000.08000.08000.0800-
May 8, 20240.08000.08000.08000.08000.0800-
May 7, 20240.08000.08000.08000.08000.08002,000
May 6, 20240.06010.08100.06010.08100.08106,100
May 3, 20240.08500.08500.08500.08500.0850-
May 2, 20240.08500.08500.08500.08500.0850-
May 1, 20240.08500.08500.08500.08500.0850-
Apr 30, 20240.08500.08500.08500.08500.0850-
Apr 29, 20240.08500.08500.08500.08500.0850-
Apr 26, 20240.08500.08500.08500.08500.0850-
Apr 25, 20240.08500.08500.08500.08500.0850-
Apr 24, 20240.08500.08500.08500.08500.0850-
Apr 23, 20240.08500.08500.08500.08500.0850-
Apr 22, 20240.08500.08500.08500.08500.0850-
Apr 19, 20240.08500.08500.08500.08500.0850-
Apr 18, 20240.08500.08500.08500.08500.0850-
Apr 17, 20240.08500.08500.08500.08500.0850-
Apr 16, 20240.08500.08500.08500.08500.0850-
Apr 15, 20240.08500.08500.08500.08500.0850-
Apr 12, 20240.08500.08500.08500.08500.0850-
Apr 11, 20240.08500.08500.08500.08500.0850-
Apr 10, 20240.08500.08500.08500.08500.0850-
Apr 9, 20240.08500.08500.08500.08500.0850-
Apr 8, 20240.08500.08500.08500.08500.0850-
Apr 5, 20240.08500.08500.08500.08500.0850-
Apr 4, 20240.08500.08500.08500.08500.0850-
Apr 3, 20240.08500.08500.08500.08500.0850-
Apr 2, 20240.08500.08500.08500.08500.0850-
Apr 1, 20240.08500.08500.08500.08500.0850-
Mar 28, 20240.08500.08500.08500.08500.0850-
Mar 27, 20240.08500.08500.08500.08500.0850-
Mar 26, 20240.08500.08500.08500.08500.08508,500
Mar 25, 20240.08100.08100.08100.08100.0810-
Mar 22, 20240.06110.08100.06110.08100.081043,150
Mar 21, 20240.07550.07550.07550.07550.0755-
Mar 20, 20240.07550.07550.07550.07550.0755800
Mar 19, 20240.09030.09030.09030.09030.09031,352
Mar 18, 20240.06110.06110.06110.06110.0611-
Mar 15, 20240.06110.06110.06110.06110.0611-
Mar 14, 20240.06110.06110.06110.06110.0611-
Mar 13, 20240.06110.06110.06110.06110.06113,815
Mar 12, 20240.06110.06110.06110.06110.06116,000
Mar 11, 20240.07330.07330.07330.07330.0733-
Mar 8, 20240.07330.07330.07330.07330.0733-
Mar 7, 20240.07330.07330.07330.07330.0733-
Mar 6, 20240.07330.07330.07330.07330.0733-
Mar 5, 20240.07330.07330.07330.07330.0733-
Mar 4, 20240.07330.07330.07330.07330.0733-
Mar 1, 20240.07330.07330.07330.07330.0733-
Feb 29, 20240.07330.07330.07330.07330.0733-
Feb 28, 20240.07330.07330.07330.07330.0733-
Feb 27, 20240.07330.07330.07330.07330.0733-
Feb 26, 20240.07330.07330.06110.07330.073352,200
Feb 23, 20240.09700.09700.09700.09700.09702,500
Feb 22, 20240.10500.10500.10500.10500.1050-
Feb 21, 20240.10500.10500.10500.10500.1050100,000
Feb 20, 20240.09000.09000.09000.09000.0900-
Feb 16, 20240.09000.09000.09000.09000.0900-
Feb 15, 20240.09000.09000.09000.09000.0900949
Feb 14, 20240.06110.06110.06110.06110.0611-
Feb 13, 20240.06110.06110.06110.06110.0611-
Feb 12, 20240.06110.06110.06110.06110.0611-
Feb 9, 20240.06110.06110.06110.06110.0611-
Feb 8, 20240.06110.06110.06110.06110.0611-
Feb 7, 20240.06110.06110.06110.06110.0611-
Feb 6, 20240.06110.06110.06110.06110.0611-
Feb 5, 20240.06110.06110.06110.06110.06111,515
Feb 2, 20240.09500.09500.09500.09500.0950-
Feb 1, 20240.09500.09500.09500.09500.0950-
Jan 31, 20240.09500.09500.09500.09500.0950-
Jan 30, 20240.09500.09500.09500.09500.0950-
Jan 29, 20240.09500.09500.09500.09500.0950-
Jan 26, 20240.09500.09500.09500.09500.0950-
Jan 25, 20240.09500.09500.09500.09500.0950-
Jan 24, 20240.09500.09500.09500.09500.0950-
Jan 23, 20240.09500.09500.09500.09500.0950-
Jan 22, 20240.09500.09500.09500.09500.0950-
Jan 19, 20240.09500.09500.09500.09500.0950-
Jan 18, 20240.09500.09500.09500.09500.095010,000