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

Nass Valley Gateway Ltd (OP: NSVGF )

0.0650 +0.0450 (+225.00%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 7, 2024 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 (%)
Dec 30, 2022 0.0400 55 +0.00(+0.00%)
Dec 29, 2022 0.0450 0.0450 0.0400 0.0400 8,500 +0.00(+0.00%)
Dec 28, 2022 0.0400 0.0400 0.0400 0.0400 1,426 +0.00(+0.00%)
Dec 27, 2022 0.0400 0.0400 0.0400 0.0400 2,500 +0.00(+0.00%)
Dec 23, 2022 0.0400 0.0400 0.0400 0.0400 800 -0.01(-20.00%)
Dec 22, 2022 0.0369 0.0500 0.0369 0.0500 53,000 +0.00(+0.00%)
Dec 20, 2022 0.0500 0 +0.00(+4.17%)
Dec 19, 2022 0.0480 0.0480 0.0480 0.0480 1,750 -0.00(-4.00%)
Dec 14, 2022 0.0500 0 +0.01(+25.00%)
Dec 13, 2022 0.0400 0.0500 0.0400 0.0400 12,024 +0.00(+0.00%)
Dec 12, 2022 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Dec 08, 2022 0.0400 0 -0.01(-16.67%)
Dec 07, 2022 0.0480 0.0480 0.0480 0.0480 2,500 +0.01(+20.00%)
Dec 01, 2022 0.0400 0 -0.02(-33.33%)
Nov 28, 2022 0.0600 0 +0.00(+0.00%)
Nov 17, 2022 0.0600 0 +0.02(+50.00%)
Nov 16, 2022 0.0400 0.0400 0.0400 0.0400 250 +0.00(+0.00%)
Nov 09, 2022 0.0400 15 -0.01(-20.00%)
Nov 07, 2022 0.0500 2,400 -0.01(-16.67%)
Nov 04, 2022 0.0600 0.0600 0.0600 0.0600 2,589 +0.01(+20.00%)
Nov 01, 2022 0.0500 41,666 -0.01(-16.67%)
Oct 31, 2022 0.0400 0.0600 0.0400 0.0600 38,166 +0.02(+50.00%)
Oct 14, 2022 0.0400 0 +0.00(+0.00%)
Oct 12, 2022 0.0400 18,010 +0.00(+5.26%)
Oct 04, 2022 0.0380 0 -0.00(-5.00%)
Sep 30, 2022 0.0400 0 +0.01(+17.65%)
Sep 29, 2022 0.0340 0.0340 0.0340 0.0340 100 +0.00(+4.29%)
Sep 28, 2022 0.0326 0.0326 0.0326 0.0326 900 -0.02(-36.33%)
Sep 27, 2022 0.0512 0.0512 0.0512 0.0512 1,000 +0.02(+70.67%)
Sep 26, 2022 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+8.30%)
Sep 19, 2022 0.0277 0 -0.01(-20.86%)
Sep 15, 2022 0.0350 0 -0.02(-41.67%)
Sep 13, 2022 0.0600 0 +0.00(+0.00%)
Sep 12, 2022 0.0600 0.0600 0.0600 0.0600 600 +0.00(+0.00%)
Sep 08, 2022 0.0600 0 +0.02(+50.00%)
Sep 06, 2022 0.0400 0 +0.01(+44.40%)
Sep 02, 2022 0.0600 0.0600 0.0277 0.0277 41,500 -0.03(-53.83%)
Aug 31, 2022 0.0600 0 +0.00(+0.00%)
Aug 30, 2022 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Aug 29, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Aug 26, 2022 0.0600 0.0600 0.0500 0.0600 29,000 +0.01(+20.00%)
Aug 25, 2022 0.0505 0.0505 0.0500 0.0500 1,500 +0.00(+0.00%)
Aug 23, 2022 0.0500 0 -0.00(-9.09%)
Aug 22, 2022 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-13.39%)
Aug 19, 2022 0.0550 0.0635 0.0550 0.0635 14,000 +0.01(+15.45%)
Aug 18, 2022 0.0580 0.0580 0.0500 0.0550 17,137 -0.00(-5.17%)
Aug 17, 2022 0.0599 0.0599 0.0580 0.0580 17,950 +0.00(+0.00%)
Aug 16, 2022 0.0600 0.0600 0.0580 0.0580 57,000 -0.00(-3.33%)
Aug 15, 2022 0.0600 0.0600 0.0581 0.0600 19,650 +0.00(+0.00%)
Aug 12, 2022 0.0600 0.0600 0.0600 0.0600 4,165 +0.01(+20.00%)
Aug 11, 2022 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
Aug 09, 2022 0.0500 0 +0.00(+0.00%)
Aug 05, 2022 0.0500 0 +0.00(+0.00%)
Aug 04, 2022 0.0500 0.0600 0.0500 0.0500 15,125 -0.01(-16.67%)
Aug 01, 2022 0.0600 0 +0.01(+20.00%)
Jul 29, 2022 0.0600 0.0600 0.0500 0.0500 44,030 -0.01(-16.67%)
Jul 20, 2022 0.0600 0 +0.00(+3.63%)
Jul 19, 2022 0.0579 0.0579 0.0579 0.0579 29,000 -0.00(-3.50%)
Jul 18, 2022 0.0400 0.0600 0.0400 0.0600 9,000 +0.02(+50.00%)
Jul 15, 2022 0.0400 0.0400 0.0400 0.0400 1,000 -0.02(-33.33%)
Jul 13, 2022 0.0600 0 +0.01(+33.33%)
Jul 07, 2022 0.0450 0 +0.00(+12.50%)
Jul 06, 2022 0.0400 0.0400 0.0400 0.0400 750 +0.00(+14.29%)
Jun 30, 2022 0.0350 0 -0.02(-41.67%)
Jun 28, 2022 0.0600 0 +0.00(+0.00%)
Jun 27, 2022 0.0600 0.0600 0.0416 0.0600 7,768 +0.00(+7.91%)
Jun 17, 2022 0.0556 0 +0.02(+47.87%)
Jun 15, 2022 0.0376 0 -0.01(-24.80%)
Jun 09, 2022 0.0500 0 -0.00(-9.09%)
Jun 08, 2022 0.0550 0.0550 0.0550 0.0550 18,000 +0.01(+28.21%)
Jun 07, 2022 0.0400 0.0429 0.0400 0.0429 4,125 +0.00(+0.00%)
Jun 06, 2022 0.0450 0.0450 0.0429 0.0429 43,010 -0.01(-14.20%)
Jun 02, 2022 0.0500 0 -0.01(-16.67%)
Jun 01, 2022 0.0600 0.0600 0.0600 0.0600 12,450 +0.00(+1.18%)
May 31, 2022 0.0600 0.0600 0.0593 0.0593 26,500 +0.01(+18.60%)
May 27, 2022 0.0600 0.0600 0.0500 0.0500 74,049 +0.01(+25.00%)
May 24, 2022 0.0400 0 +0.01(+26.58%)
May 23, 2022 0.0120 0.0600 0.0120 0.0316 47,062 -0.03(-47.33%)
May 20, 2022 0.0600 0.0600 0.0600 0.0600 72,183 -0.00(-4.15%)
May 19, 2022 0.0643 0.0643 0.0625 0.0626 160,557 +0.00(+7.01%)
May 18, 2022 0.0557 0.0700 0.0557 0.0585 265,285 +0.01(+17.00%)
May 17, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
May 16, 2022 0.0500 0.0500 0.0450 0.0500 50,000 +0.00(+7.53%)
May 13, 2022 0.0387 0.0465 0.0387 0.0465 31,020 +0.02(+51.96%)
May 12, 2022 0.1000 0.1000 0.0306 0.0306 6,200 -0.05(-61.75%)
May 11, 2022 0.0424 0.0800 0.0296 0.0800 40,750 +0.02(+33.33%)
May 10, 2022 0.0338 0.0600 0.0338 0.0600 15,000 +0.02(+50.00%)
May 09, 2022 0.0450 0.0450 0.0400 0.0400 30,000 -0.01(-27.27%)
May 05, 2022 0.0550 0 -0.00(-8.33%)
May 03, 2022 0.0600 0 +0.02(+54.64%)
May 02, 2022 0.0211 0.0582 0.0211 0.0388 2,100 -0.02(-33.79%)
Apr 28, 2022 0.0586 0 +0.00(+5.40%)
Apr 27, 2022 0.0409 0.0603 0.0212 0.0556 54,400 -0.02(-30.50%)
Apr 26, 2022 0.0750 0.0800 0.0750 0.0800 4,000 +0.01(+16.28%)
Apr 22, 2022 0.0688 0 +0.00(+5.85%)
Apr 21, 2022 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Apr 20, 2022 0.0650 0.0650 0.0650 0.0650 3,500 -0.01(-18.75%)
Apr 19, 2022 0.0692 0.0800 0.0524 0.0800 3,100 +0.02(+33.33%)
Apr 14, 2022 0.0600 0 -0.02(-25.00%)
Apr 13, 2022 0.0800 0.0800 0.0800 0.0800 2,000 +0.02(+33.33%)
Apr 12, 2022 0.0500 0.0800 0.0213 0.0600 31,490 -0.02(-25.00%)
Apr 11, 2022 0.0674 0.0800 0.0674 0.0800 7,250 +0.01(+15.44%)
Apr 08, 2022 0.0556 0.0693 0.0556 0.0693 2,640 -0.01(-13.38%)
Apr 07, 2022 0.0212 0.0800 0.0212 0.0800 5,600 +0.01(+14.29%)
Apr 05, 2022 0.0700 50 +0.01(+16.67%)
Apr 04, 2022 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-11.63%)
Apr 01, 2022 0.0679 0.0679 0.0679 0.0679 5,000 -0.00(-1.59%)
Mar 31, 2022 0.0690 0.0690 0.0690 0.0690 500 +0.00(+1.47%)
Mar 30, 2022 0.0690 0.0690 0.0680 0.0680 16,000 +0.00(+0.00%)
Mar 29, 2022 0.0679 0.0700 0.0679 0.0680 38,000 -0.00(-2.44%)
Mar 28, 2022 0.0690 0.0702 0.0690 0.0697 35,600 -0.01(-14.79%)
Mar 25, 2022 0.0818 0.0818 0.0818 0.0818 1,000 +0.01(+18.55%)
Mar 24, 2022 0.0800 0.0800 0.0690 0.0690 6,950 -0.00(-1.43%)
Mar 23, 2022 0.0800 0.0800 0.0700 0.0700 9,000 -0.01(-9.44%)
Mar 22, 2022 0.0773 0.0773 0.0773 0.0773 1,000 +0.00(+2.52%)
Mar 21, 2022 0.0754 0.0800 0.0754 0.0754 3,000 +0.01(+16.00%)
Mar 18, 2022 0.0600 0.0650 0.0600 0.0650 2,797 +0.01(+8.33%)
Mar 17, 2022 0.0750 0.0800 0.0600 0.0600 33,300 -0.02(-21.67%)
Mar 16, 2022 0.0766 0.0766 0.0766 0.0766 1,000 -0.00(-4.25%)
Mar 15, 2022 0.0700 0.0800 0.0700 0.0800 12,000 +0.01(+7.82%)
Mar 14, 2022 0.0742 0.0745 0.0742 0.0742 2,650 -0.01(-9.84%)
Mar 10, 2022 0.0823 0 +0.01(+9.73%)
Mar 09, 2022 0.0752 0.0760 0.0741 0.0750 80,390 -0.00(-3.85%)
Mar 08, 2022 0.0780 0.0900 0.0780 0.0780 12,000 -0.00(-2.50%)
Mar 07, 2022 0.0863 0.0863 0.0675 0.0800 2,100 +0.00(+3.36%)
Mar 04, 2022 0.0774 0.0774 0.0774 0.0774 2,000 -0.02(-22.60%)
Mar 03, 2022 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Mar 01, 2022 0.0950 0 +0.01(+18.75%)
Feb 28, 2022 0.0800 0.0800 0.0800 0.0800 14,139 -0.01(-11.11%)
Feb 25, 2022 0.0900 0.0900 0.0800 0.0900 4,184 +0.00(+0.00%)
Feb 24, 2022 0.0720 0.0900 0.0720 0.0900 2,500 -0.02(-18.11%)
Feb 23, 2022 0.1099 0.1099 0.1000 0.1099 2,181 +0.00(+0.00%)
Feb 14, 2022 0.1099 0 +0.03(+44.61%)
Feb 11, 2022 0.0845 0.0845 0.0750 0.0760 71,380 +0.00(+1.33%)
Feb 10, 2022 0.0750 0.0750 0.0750 0.0750 15,124 +0.00(+0.00%)
Feb 09, 2022 0.0750 0.1100 0.0749 0.0750 15,854 -0.01(-16.67%)
Feb 08, 2022 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+3.45%)
Feb 07, 2022 0.0211 0.0870 0.0211 0.0870 65,300 +0.00(+2.35%)
Feb 04, 2022 0.0800 0.1150 0.0731 0.0850 146,300 +0.01(+13.33%)
Feb 03, 2022 0.0750 0.0750 19,651 +0.00(+0.81%)
Feb 02, 2022 0.0800 0.0800 0.0744 0.0744 6,500 +0.01(+21.97%)
Feb 01, 2022 0.0610 0.0610 0.0610 0.0610 8,109 -0.02(-25.61%)
Jan 31, 2022 0.0029 0.0824 0.0029 0.0820 36,245 -0.02(-18.00%)
Jan 25, 2022 0.1000 0 +0.01(+13.77%)
Jan 20, 2022 0.0879 0 -0.00(-2.33%)
Jan 19, 2022 0.0900 0.0900 0.0900 0.0900 29,000 +0.01(+8.83%)
Jan 18, 2022 0.0827 0.0827 0.0820 0.0827 4,600 +0.00(+0.00%)
Jan 14, 2022 0.0827 0 -0.01(-8.31%)
Jan 12, 2022 0.0902 0 +0.00(+0.22%)
Jan 11, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 10, 2022 0.0900 0.0900 0.0900 0.0900 4,504 +0.00(+0.00%)
Jan 07, 2022 0.0883 0.1100 0.0696 0.0900 47,502 -0.03(-24.37%)
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.