Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevgold Corp (TSV: SMM )

N/A UNCHANGED
Last Price Updated: 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 23, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 22, 2014 0.0350 0.0350 0.0350 0.0350 73,000 -0.00(-12.50%)
Apr 11, 2014 0.0400 0.0400 0.0400 0.0400 500 +0.00(+14.29%)
Apr 04, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 26, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 25, 2014 0.0400 0.0450 0.0400 0.0450 225,000 +0.00(+12.50%)
Mar 24, 2014 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Mar 21, 2014 0.0400 0.0400 0.0400 0.0400 398,375 +0.00(+14.29%)
Mar 18, 2014 0.0350 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 14, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 12, 2014 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Mar 11, 2014 0.0350 0.0350 0.0350 0.0350 23,000 -0.01(-22.22%)
Mar 06, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 05, 2014 0.0300 0.0450 0.0300 0.0450 497,750 +0.01(+28.57%)
Feb 28, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 26, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2014 0.0300 0.0350 0.0300 0.0350 76,000 +0.01(+16.67%)
Feb 21, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 18, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Feb 12, 2014 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 10, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 07, 2014 0.0300 0.0300 0.0300 0.0300 68,000 -0.01(-14.29%)
Jan 31, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 30, 2014 0.0350 0.0350 0.0300 0.0350 105,000 -0.00(-12.50%)
Jan 27, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 24, 2014 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+14.29%)
Jan 23, 2014 0.0450 0.0450 0.0350 0.0350 314,000 +0.00(+0.00%)
Jan 22, 2014 0.0350 0.0400 0.0300 0.0350 1,155,500 +0.00(+0.00%)
Jan 20, 2014 0.0350 0.0350 0.0300 0.0350 52,000 +0.01(+16.67%)
Jan 17, 2014 0.0300 0.0350 0.0300 0.0300 0 +0.00(+0.00%)
Jan 16, 2014 0.0300 0.0300 0.0300 0.0300 136,000 +0.00(+0.00%)
Jan 15, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 14, 2014 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+0.00%)
Jan 10, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 09, 2014 0.0300 0.0300 0.0300 0.0300 180,000 +0.00(+0.00%)
Jan 07, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 31, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 23, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 20, 2013 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Dec 19, 2013 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Dec 16, 2013 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Dec 13, 2013 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+14.29%)
Dec 12, 2013 0.0350 0.0350 0.0350 0.0350 115,000 +0.00(+0.00%)
Dec 11, 2013 0.0350 0.0350 0.0350 0.0350 20,400 -0.01(-22.22%)
Dec 09, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 05, 2013 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 04, 2013 0.0350 0.0550 0.0350 0.0450 401,372 +0.00(+12.50%)
Dec 03, 2013 0.0350 0.0400 0.0350 0.0400 55,000 +0.00(+0.00%)
Dec 02, 2013 0.0400 0.0450 0.0400 0.0400 37,000 +0.00(+0.00%)
Nov 29, 2013 0.0350 0.0400 0.0350 0.0400 782,000 +0.00(+14.29%)
Nov 28, 2013 0.0400 0.0400 0.0300 0.0350 1,002,836 +0.00(+0.00%)
Nov 27, 2013 0.0300 0.0350 0.0300 0.0350 357,000 +0.01(+16.67%)
Nov 26, 2013 0.0300 0.0300 0.0300 0.0300 317,000 +0.00(+0.00%)
Nov 25, 2013 0.0300 0.0300 0.0300 0.0300 99,000 +0.00(+20.00%)
Nov 20, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 19, 2013 0.0200 0.0300 0.0200 0.0250 90,941 +0.00(+0.00%)
Nov 18, 2013 0.0250 0.0250 0.0250 0.0250 302,100 -0.00(-16.67%)
Nov 15, 2013 0.0250 0.0300 0.0250 0.0300 331,000 +0.00(+0.00%)
Nov 14, 2013 0.0300 0.0300 0.0300 0.0300 58,000 +0.00(+20.00%)
Nov 05, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 31, 2013 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Oct 25, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 22, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 21, 2013 0.0350 0.0350 0.0300 0.0350 44,000 +0.00(+0.00%)
Oct 18, 2013 0.0350 0.0350 0.0350 0.0350 142,000 +0.01(+16.67%)
Oct 17, 2013 0.0300 0.0300 0.0300 0.0300 100,000 -0.01(-14.29%)
Oct 16, 2013 0.0300 0.0350 0.0300 0.0350 100,000 +0.01(+16.67%)
Oct 11, 2013 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Oct 10, 2013 0.0200 0.0200 0.0200 0.0200 70,117 -0.01(-20.00%)
Oct 09, 2013 0.0250 0.0250 0.0250 0.0250 85,331 +0.00(+0.00%)
Oct 08, 2013 0.0300 0.0350 0.0250 0.0250 360,000 +0.00(+0.00%)
Oct 07, 2013 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Oct 01, 2013 0.0250 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 27, 2013 0.0300 0.0300 0.0300 0.0300 100,000 +0.00(+0.00%)
Sep 24, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 23, 2013 0.0300 0.0300 0.0300 0.0300 50,100 -0.01(-14.29%)
Sep 18, 2013 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Sep 17, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 11, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 23, 2013 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 22, 2013 0.0300 0.0350 0.0300 0.0350 56,000 +0.01(+40.00%)
Aug 20, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 16, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 15, 2013 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
Aug 14, 2013 0.0250 0.0250 0.0250 0.0250 100,000 -0.00(-16.67%)
Aug 12, 2013 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 07, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 06, 2013 0.0300 0.0300 0.0250 0.0250 102,000 +0.00(+0.00%)
Aug 01, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 31, 2013 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jul 29, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 26, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 25, 2013 0.0250 0.0300 0.0250 0.0300 261,885 +0.00(+20.00%)
Jul 24, 2013 0.0250 0.0250 0.0250 0.0250 20,000 +0.01(+25.00%)
Jul 23, 2013 0.0200 0.0200 0.0200 0.0200 114,000 +0.00(+0.00%)
Jul 22, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 19, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 18, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 17, 2013 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Jul 16, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 15, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 12, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 11, 2013 0.0200 0.0200 0.0200 0.0200 846,000 -0.01(-20.00%)
Jul 10, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jul 09, 2013 0.0250 0.0250 0.0250 0.0250 115,000 +0.01(+25.00%)
Jul 08, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 05, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 04, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 03, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 02, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 28, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 26, 2013 0.0200 0.0200 0.0200 0.0200 73,000 -0.01(-20.00%)
Jun 25, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 24, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 21, 2013 0.0250 0.0250 0.0250 0.0250 120,000 +0.01(+25.00%)
Jun 20, 2013 0.0200 0.0200 0.0200 0.0200 96,000 -0.01(-20.00%)
Jun 19, 2013 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Jun 18, 2013 0.0200 0.0200 0.0200 0.0200 100,000 -0.01(-20.00%)
Jun 17, 2013 0.0250 0.0250 0.0250 0.0250 53,747 +0.00(+0.00%)
Jun 14, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 13, 2013 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-16.67%)
Jun 12, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 11, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2013 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Jun 07, 2013 0.0300 0.0300 0.0300 0.0300 130,630 -0.01(-25.00%)
Jun 06, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2013 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+14.29%)
Jun 03, 2013 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
May 31, 2013 0.0400 0.0400 0.0300 0.0300 39,200 -0.01(-25.00%)
May 30, 2013 0.0350 0.0400 0.0350 0.0400 5,000 +0.00(+14.29%)
May 29, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 28, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2013 0.0350 0.0350 0.0350 0.0350 100,000 +0.01(+16.67%)
May 24, 2013 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
May 23, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 22, 2013 0.0300 0.0300 0.0300 0.0300 916,800 +0.00(+0.00%)
May 21, 2013 0.0300 0.0300 0.0300 0.0300 160,000 -0.01(-14.29%)
May 17, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 16, 2013 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
May 15, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 13, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 10, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 09, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 08, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 07, 2013 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
May 06, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 03, 2013 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
May 02, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.