ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nevada Sunrise Metals Corp (OP:NVSGF)

0.0417 +0.0017 (+4.25%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2026 0.0400 0.0449 0.0370 0.0400 75,650 +0.00(+4.44%)
Jan 28, 2026 0.0400 0.0400 0.0365 0.0383 351,005 +0.00(+3.23%)
Jan 27, 2026 0.0365 0.0371 0.0331 0.0371 130,847 -0.00(-4.87%)
Jan 26, 2026 0.0361 0.0400 0.0361 0.0390 183,734 +0.00(+3.45%)
Jan 23, 2026 0.0390 0.0396 0.0325 0.0377 140,500 -0.00(-3.33%)
Jan 22, 2026 0.0350 0.0390 0.0350 0.0390 37,000 +0.01(+30.00%)
Jan 21, 2026 0.0300 0.0300 0.0300 0.0300 5,001 -0.00(-7.12%)
Jan 20, 2026 0.0323 0.0350 0.0323 0.0323 93,745 -0.00(-3.87%)
Jan 16, 2026 0.0326 0.0336 0.0320 0.0336 141,600 +0.00(+5.00%)
Jan 15, 2026 0.0300 0.0320 0.0300 0.0320 8,000 -0.00(-2.14%)
Jan 14, 2026 0.0303 0.0350 0.0243 0.0327 107,250 +0.00(+7.57%)
Jan 13, 2026 0.0318 0.0360 0.0286 0.0304 139,115 +0.01(+25.10%)
Jan 12, 2026 0.0286 0.0327 0.0243 0.0243 521,836 -0.00(-16.49%)
Jan 09, 2026 0.0291 0.0291 0.0291 0.0291 17,999 +0.00(+1.75%)
Jan 08, 2026 0.0334 0.0334 0.0286 0.0286 17,925 -0.00(-8.04%)
Jan 06, 2026 0.0311 0 -0.00(-5.76%)
Jan 05, 2026 0.0330 0.0330 0.0330 0.0330 222 +0.00(+0.00%)
Jan 02, 2026 0.0290 0.0340 0.0290 0.0330 188,872 -0.00(-5.44%)
Dec 31, 2025 0.0333 0.0349 0.0290 0.0349 88,696 +0.00(+8.39%)
Dec 30, 2025 0.0313 0.0322 0.0291 0.0322 25,935 -0.00(-2.72%)
Dec 29, 2025 0.0291 0.0358 0.0291 0.0331 414,213 -0.01(-14.25%)
Dec 26, 2025 0.0288 0.0389 0.0288 0.0386 196,990 +0.01(+45.11%)
Dec 24, 2025 0.0266 0.0266 0.0266 0.0266 10,000 +0.00(+0.00%)
Dec 23, 2025 0.0260 0.0299 0.0259 0.0266 361,248 -0.00(-11.33%)
Dec 22, 2025 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Dec 19, 2025 0.0302 0.0302 0.0294 0.0300 42,365 -0.00(-8.81%)
Dec 18, 2025 0.0329 0.0340 0.0329 0.0329 100,300 -0.00(-1.79%)
Dec 17, 2025 0.0260 0.0335 0.0260 0.0335 204,771 +0.00(+1.52%)
Dec 16, 2025 0.0324 0.0330 0.0324 0.0330 55,825 -0.01(-13.61%)
Dec 15, 2025 0.0356 0.0382 0.0356 0.0382 5,300 +0.00(+6.11%)
Dec 12, 2025 0.0344 0.0360 0.0320 0.0360 64,133 +0.00(+2.86%)
Dec 11, 2025 0.0367 0.0400 0.0340 0.0350 205,000 +0.00(+7.36%)
Dec 10, 2025 0.0353 0.0420 0.0323 0.0326 334,490 -0.00(-11.89%)
Dec 08, 2025 0.0370 0 -0.00(-6.57%)
Dec 05, 2025 0.0401 0.0401 0.0391 0.0396 23,100 +0.00(+7.03%)
Dec 04, 2025 0.0376 0.0379 0.0347 0.0370 60,000 -0.00(-7.50%)
Dec 03, 2025 0.0381 0.0402 0.0381 0.0400 20,124 -0.00(-9.09%)
Dec 02, 2025 0.0400 0.0440 0.0329 0.0440 35,633 +0.01(+14.29%)
Dec 01, 2025 0.0392 0.0400 0.0385 0.0385 77,385 +0.00(+2.94%)
Nov 28, 2025 0.0320 0.0374 0.0320 0.0374 79,000 +0.00(+10.32%)
Nov 26, 2025 0.0320 0.0339 0.0320 0.0339 49,000 +0.00(+0.89%)
Nov 25, 2025 0.0351 0.0400 0.0336 0.0336 468,779 -0.01(-30.00%)
Nov 24, 2025 0.0392 0.0480 0.0351 0.0480 149,500 +0.01(+28.69%)
Nov 21, 2025 0.0373 0.0428 0.0351 0.0373 27,550 -0.00(-2.61%)
Nov 20, 2025 0.0390 0.0441 0.0325 0.0383 378,500 -0.01(-15.45%)
Nov 19, 2025 0.0432 0.0453 0.0382 0.0453 102,014 +0.00(+5.10%)
Nov 18, 2025 0.0382 0.0453 0.0382 0.0431 28,586 +0.00(+7.48%)
Nov 17, 2025 0.0401 0.0453 0.0382 0.0401 12,250 -0.00(-6.96%)
Nov 14, 2025 0.0400 0.0442 0.0366 0.0431 105,650 -0.00(-1.37%)
Nov 13, 2025 0.0336 0.0450 0.0336 0.0437 755,911 +0.01(+48.64%)
Nov 12, 2025 0.0293 0.0327 0.0285 0.0294 124,000 +0.00(+13.08%)
Nov 10, 2025 0.0260 0 -0.00(-1.52%)
Nov 07, 2025 0.0248 0.0319 0.0248 0.0264 20,001 -0.00(-7.37%)
Nov 06, 2025 0.0326 0.0326 0.0252 0.0285 37,541 +0.00(+9.62%)
Nov 05, 2025 0.0270 0.0271 0.0255 0.0260 70,167 -0.00(-9.09%)
Nov 04, 2025 0.0286 0.0286 0.0266 0.0286 246,667 -0.00(-4.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.