Nass Valley Gateway Ltd (OP: NSVGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 100 | -0.04(-51.63%) |
| Apr 26, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 | +0.03(+73.91%) |
| Apr 25, 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 10,000 | -0.02(-26.98%) |
| Apr 23, 2024 | 0.0630 | 0 | +0.03(+122.61%) | |||
| Apr 18, 2024 | 0.0283 | 0 | -0.05(-64.62%) | |||
| Apr 12, 2024 | 0.0800 | 0 | +0.01(+14.29%) | |||
| Apr 08, 2024 | 0.0700 | 0 | +0.03(+55.56%) | |||
| Apr 04, 2024 | 0.0450 | 0 | +0.02(+63.64%) | |||
| Mar 26, 2024 | 0.0275 | 0 | -0.02(-45.00%) | |||
| Mar 21, 2024 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Mar 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,993 | +0.01(+25.00%) |
| Mar 15, 2024 | 0.0400 | 0 | -0.01(-15.79%) | |||
| Mar 08, 2024 | 0.0475 | 0 | +0.04(+289.34%) | |||
| Mar 07, 2024 | 0.1194 | 0.1194 | 0.0122 | 0.0122 | 56,983 | -0.05(-80.16%) |
| Mar 06, 2024 | 0.0790 | 0.0790 | 0.0615 | 0.0615 | 20,414 | -0.06(-48.75%) |
| Mar 05, 2024 | 0.0525 | 0.1200 | 0.0100 | 0.1200 | 14,940 | +0.03(+33.33%) |
| Feb 28, 2024 | 0.0900 | 0 | +0.05(+125.00%) | |||
| Feb 26, 2024 | 0.0400 | 0 | -0.03(-42.86%) | |||
| Feb 21, 2024 | 0.0700 | 0 | +0.02(+40.00%) | |||
| Feb 14, 2024 | 0.0500 | 50 | +0.04(+400.00%) | |||
| Feb 08, 2024 | 0.0100 | 56,250 | +0.00(+0.00%) | |||
| Feb 01, 2024 | 0.0100 | 0 | +0.01(+284.62%) | |||
| Jan 08, 2024 | 0.0026 | 0 | -0.08(-96.75%) | |||
| Jan 03, 2024 | 0.0800 | 0 | +0.00(+0.00%) | |||
| Dec 29, 2023 | 0.0800 | 0 | +0.00(+0.00%) | |||
| Dec 28, 2023 | 0.0021 | 0.0800 | 0.0021 | 0.0800 | 13,300 | +0.02(+33.33%) |
| Dec 22, 2023 | 0.0600 | 0 | +0.00(+9.09%) | |||
| Dec 21, 2023 | 0.0500 | 0.1500 | 0.0089 | 0.0550 | 96,113 | +0.03(+83.33%) |
| Dec 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300 | +0.01(+50.00%) |
| Dec 12, 2023 | 0.0200 | 10,000 | +0.02(+1438.46%) | |||
| Dec 01, 2023 | 0.0013 | 0 | -0.10(-98.70%) | |||
| Nov 30, 2023 | 0.0600 | 0.1000 | 0.0600 | 0.1000 | 38,228 | +0.04(+66.67%) |
| Nov 28, 2023 | 0.0600 | 0 | +0.02(+60.00%) | |||
| Nov 27, 2023 | 0.0400 | 0.0600 | 0.0375 | 0.0375 | 36,382 | +0.01(+17.19%) |
| Nov 24, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 41,250 | +0.01(+36.17%) |
| Nov 21, 2023 | 0.0235 | 0 | +0.01(+164.04%) | |||
| Nov 20, 2023 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 5,000 | -0.01(-55.50%) |
| Nov 16, 2023 | 0.0200 | 0 | -0.01(-29.82%) | |||
| Nov 14, 2023 | 0.0285 | 0 | +0.00(+16.33%) | |||
| Nov 06, 2023 | 0.0245 | 0 | +0.01(+47.59%) | |||
| Nov 02, 2023 | 0.0166 | 0 | -0.01(-33.60%) | |||
| Nov 01, 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 16,952 | -0.01(-21.87%) |
| Oct 31, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 9,300 | -0.00(-8.57%) |
| Sep 28, 2023 | 0.0350 | 0 | -0.00(-1.41%) | |||
| Sep 21, 2023 | 0.0355 | 0 | -0.02(-40.83%) | |||
| Sep 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,033 | +0.05(+500.00%) |
| Sep 15, 2023 | 0.0100 | 0 | -0.02(-66.67%) | |||
| Sep 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 423 | +0.00(+0.00%) |
| Sep 11, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Sep 06, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
| Aug 22, 2023 | 0.0300 | 0 | -0.02(-40.00%) | |||
| Aug 18, 2023 | 0.0500 | 0 | +0.04(+400.00%) | |||
| Aug 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200 | +0.00(+0.00%) |
| Aug 15, 2023 | 0.0100 | 0 | -0.00(-33.33%) | |||
| Aug 10, 2023 | 0.0150 | 0 | +0.00(+0.00%) | |||
| Aug 07, 2023 | 0.0150 | 0 | +0.00(+50.00%) | |||
| Aug 03, 2023 | 0.0100 | 0 | -0.04(-80.00%) | |||
| Aug 01, 2023 | 0.0500 | 0 | +0.04(+400.00%) | |||
| Jul 27, 2023 | 0.0100 | 0 | -0.01(-41.18%) | |||
| Jul 24, 2023 | 0.0170 | 0 | +0.01(+41.67%) | |||
| Jul 20, 2023 | 0.0120 | 0 | -0.05(-80.00%) | |||
| Jul 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 | +0.03(+100.00%) |
| Jul 14, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Jul 12, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
| Jul 06, 2023 | 0.0250 | 0 | +0.01(+31.58%) | |||
| Jul 05, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,000 | -0.01(-35.59%) |
| Jun 27, 2023 | 0.0295 | 0 | +0.01(+47.50%) | |||
| Jun 26, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 100,000 | +0.00(+0.00%) |
| Jun 21, 2023 | 0.0200 | 0 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 | -0.01(-33.33%) |
| Jun 08, 2023 | 0.0300 | 0 | +0.01(+57.89%) | |||
| May 05, 2023 | 0.0190 | 0 | -0.01(-36.67%) | |||
| May 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 762 | +0.01(+50.00%) |
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.
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.
