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

Nass Valley Gateway Ltd (OP: NSVGF )

0.0200 -0.0450 (-69.23%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 14, 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 (%)
Aug 31, 2021 0.1100 0.1200 0.1100 0.1200 62,468 +0.01(+9.09%)
Aug 30, 2021 0.1100 0.1100 0.0950 0.1100 4,800 -0.00(-0.18%)
Aug 27, 2021 0.1102 0.1102 0.1102 0.1102 325 -0.00(-4.17%)
Aug 26, 2021 0.1150 0.1150 0.1100 0.1150 2,650 +0.00(+4.45%)
Aug 25, 2021 0.1101 0.1101 0.1101 0.1101 100 +0.00(+0.09%)
Aug 24, 2021 0.1168 0.1168 0.1100 0.1100 5,450 -0.02(-13.04%)
Aug 23, 2021 0.1124 0.1265 0.1124 0.1265 2,187 -0.02(-15.67%)
Aug 20, 2021 0.1100 0.1500 0.1100 0.1500 3,700 +0.05(+50.00%)
Aug 18, 2021 0.1000 0.1000 0.1000 0 +0.00(+5.15%)
Aug 17, 2021 0.1268 0.1286 0.0951 0.0951 18,043 +0.00(+0.74%)
Aug 16, 2021 0.1350 0.1350 0.0944 0.0944 50,860 -0.04(-30.07%)
Aug 13, 2021 0.1690 0.1690 0.0800 0.1350 113,362 +0.01(+3.85%)
Aug 12, 2021 0.1300 0.1400 0.1278 0.1300 52,700 +0.00(+0.00%)
Aug 11, 2021 0.1339 0.1360 0.1300 0.1300 4,700 +0.00(+0.00%)
Aug 10, 2021 0.1300 0.1300 0.1300 0.1300 5,100 +0.00(+0.00%)
Aug 09, 2021 0.1300 0.1322 0.1273 0.1300 133,825 +0.00(+0.00%)
Aug 06, 2021 0.1294 0.1300 0.1294 0.1300 37,900 +0.00(+1.56%)
Aug 05, 2021 0.1339 0.1339 0.1280 0.1280 49,526 -0.01(-8.31%)
Aug 03, 2021 0.1396 0.1396 0.1396 84 -0.03(-16.90%)
Aug 02, 2021 0.1245 0.1680 0.1245 0.1680 140,818 +0.06(+61.07%)
Jul 30, 2021 0.1282 0.1282 0.1043 0.1043 700 -0.03(-21.93%)
Jul 29, 2021 0.1336 0.1336 0.1336 0.1336 500 +0.00(+2.77%)
Jul 28, 2021 0.1300 0.1300 0.1300 0.1300 241,498 +0.01(+12.75%)
Jul 27, 2021 0.1300 0.1300 0.1153 0.1153 39,300 -0.01(-11.31%)
Jul 26, 2021 0.1300 0.1300 0.1300 0.1300 1,200 +0.00(+0.00%)
Jul 23, 2021 0.1330 0.1330 0.1300 0.1300 6,000 +0.00(+0.00%)
Jul 22, 2021 0.1130 0.1300 0.1130 0.1300 17,608 -0.01(-7.14%)
Jul 21, 2021 0.1400 0.1400 0.1400 0.1400 15,004 +0.00(+0.00%)
Jul 20, 2021 0.1416 0.1781 0.1400 0.1400 36,663 +0.01(+9.98%)
Jul 19, 2021 0.0891 0.1355 0.0803 0.1273 61,391 -0.00(-2.82%)
Jul 16, 2021 0.1310 0.1310 0.0803 0.1310 96,532 +0.00(+0.00%)
Jul 15, 2021 0.1332 0.1332 0.1310 0.1310 48,723 -0.00(-2.02%)
Jul 14, 2021 0.1300 0.1338 0.1300 0.1337 26,689 +0.00(+3.00%)
Jul 13, 2021 0.1278 0.1524 0.1200 0.1298 18,155 -0.01(-6.55%)
Jul 12, 2021 0.1281 0.1389 0.1241 0.1389 52,497 -0.00(-0.79%)
Jul 08, 2021 0.1400 0.1400 0.1400 0 +0.01(+4.48%)
Jul 07, 2021 0.1290 0.1340 0.1100 0.1340 26,699 +0.00(+1.59%)
Jul 06, 2021 0.1350 0.1400 0.1150 0.1319 14,427 -0.00(-2.73%)
Jul 02, 2021 0.1186 0.1514 0.1112 0.1356 58,912 -0.04(-22.51%)
Jul 01, 2021 0.1470 0.1750 0.0610 0.1750 2,600 +0.02(+15.66%)
Jun 30, 2021 0.1513 0.1513 0.1513 0.1513 283 +0.00(+0.87%)
Jun 29, 2021 0.1293 0.1614 0.1267 0.1500 49,180 +0.01(+5.86%)
Jun 28, 2021 0.1300 0.1460 0.1300 0.1417 3,900 -0.00(-0.35%)
Jun 25, 2021 0.1400 0.1464 0.1400 0.1422 10,900 -0.02(-13.35%)
Jun 24, 2021 0.1648 0.1648 0.1405 0.1641 12,465 +0.01(+6.56%)
Jun 22, 2021 0.1540 0.1540 0.1540 10 +0.00(+2.67%)
Jun 21, 2021 0.1650 0.1650 0.1500 0.1500 7,300 +0.00(+0.00%)
Jun 18, 2021 0.0503 0.1586 0.0503 0.1500 890 -0.01(-6.25%)
Jun 17, 2021 0.1600 0.1600 0.1600 0.1600 3,000 -0.02(-10.16%)
Jun 16, 2021 0.1781 0.1781 0.1781 0.1781 2,700 -0.00(-0.50%)
Jun 15, 2021 0.1500 0.1790 0.1500 0.1790 99,050 +0.03(+18.94%)
Jun 14, 2021 0.1500 0.1543 0.1500 0.1505 3,001 +0.00(+0.33%)
Jun 11, 2021 0.1476 0.1500 0.1476 0.1500 3,500 +0.00(+0.00%)
Jun 10, 2021 0.1675 0.1675 0.1500 0.1500 2,263 -0.02(-9.09%)
Jun 09, 2021 0.1500 0.1650 0.1395 0.1650 40,985 +0.01(+8.62%)
Jun 08, 2021 0.1531 0.1531 0.1519 0.1519 2,208 -0.01(-5.06%)
Jun 07, 2021 0.1617 0.1617 0.1511 0.1600 15,651 +0.00(+2.56%)
Jun 04, 2021 0.1572 0.1663 0.1550 0.1560 11,364 +0.01(+4.00%)
Jun 03, 2021 0.1588 0.1700 0.1500 0.1500 45,930 -0.01(-3.23%)
Jun 02, 2021 0.1550 0.1579 0.1550 0.1550 26,853 +0.00(+1.84%)
Jun 01, 2021 0.1708 0.1709 0.1522 0.1522 12,799 -0.02(-10.47%)
May 28, 2021 0.1003 0.1705 0.1003 0.1700 8,002 +0.02(+10.17%)
May 27, 2021 0.1520 0.1820 0.1520 0.1543 58,733 +0.00(+2.52%)
May 26, 2021 0.1661 0.1661 0.1505 0.1505 16,936 -0.03(-16.39%)
May 25, 2021 0.1803 0.1850 0.1507 0.1800 79,500 -0.01(-5.26%)
May 24, 2021 0.1949 0.1949 0.1900 0.1900 1,025 +0.04(+26.16%)
May 21, 2021 0.1502 0.1800 0.1502 0.1506 38,400 +0.00(+0.40%)
May 20, 2021 0.1782 0.1782 0.1500 0.1500 20,495 -0.04(-18.92%)
May 19, 2021 0.1751 0.1850 0.1600 0.1850 70,170 +0.00(+0.00%)
May 18, 2021 0.1886 0.1886 0.1800 0.1850 22,680 +0.03(+18.89%)
May 17, 2021 0.1624 0.2000 0.1458 0.1556 330,935 -0.00(-2.75%)
May 14, 2021 0.1711 0.1790 0.1600 0.1600 46,661 +0.00(+0.06%)
May 12, 2021 0.1599 0.1599 0.1599 0 -0.00(-0.99%)
May 11, 2021 0.1500 0.1615 0.1500 0.1615 5,075 +0.01(+7.67%)
May 10, 2021 0.1700 0.1700 0.1500 0.1500 28,633 -0.01(-7.12%)
May 07, 2021 0.1530 0.1682 0.1500 0.1615 46,734 +0.00(+0.44%)
May 06, 2021 0.1753 0.1812 0.1496 0.1608 61,570 -0.02(-12.08%)
May 05, 2021 0.1500 0.1831 0.1500 0.1829 101,170 +0.03(+20.97%)
May 04, 2021 0.1600 0.1790 0.1432 0.1512 97,429 -0.00(-2.83%)
May 03, 2021 0.1677 0.1677 0.1556 0.1556 3,000 -0.01(-7.38%)
Apr 30, 2021 0.1650 0.1680 0.1650 0.1680 66,000 +0.00(+1.82%)
Apr 29, 2021 0.1725 0.1788 0.1650 0.1650 147,892 -0.01(-3.51%)
Apr 28, 2021 0.1710 0.1819 0.1700 0.1710 10,600 +0.00(+0.59%)
Apr 27, 2021 0.1710 0.1789 0.1700 0.1700 20,500 -0.00(-2.30%)
Apr 26, 2021 0.1720 0.1790 0.1720 0.1740 9,440 +0.00(+2.78%)
Apr 23, 2021 0.1568 0.1790 0.1568 0.1693 54,100 +0.00(+2.61%)
Apr 22, 2021 0.1680 0.1789 0.1589 0.1650 30,249 -0.01(-5.34%)
Apr 21, 2021 0.1700 0.1797 0.1610 0.1743 18,299 +0.02(+9.62%)
Apr 20, 2021 0.1700 0.1793 0.1590 0.1590 6,050 +0.01(+7.07%)
Apr 19, 2021 0.1700 0.1835 0.1409 0.1485 83,295 -0.03(-15.14%)
Apr 16, 2021 0.1670 0.2000 0.1520 0.1750 72,200 +0.00(+0.00%)
Apr 15, 2021 0.1896 0.1896 0.1621 0.1750 45,609 -0.00(-0.17%)
Apr 14, 2021 0.1672 0.1753 0.1621 0.1753 54,167 +0.02(+12.16%)
Apr 13, 2021 0.1750 0.1888 0.1500 0.1563 123,726 -0.01(-4.81%)
Apr 12, 2021 0.1574 0.1747 0.1574 0.1642 59,702 -0.00(-1.97%)
Apr 09, 2021 0.1600 0.1725 0.1600 0.1675 30,800 +0.01(+4.69%)
Apr 08, 2021 0.1600 0.2000 0.1500 0.1600 39,501 +0.00(+3.03%)
Apr 07, 2021 0.1750 0.1750 0.1500 0.1553 54,200 -0.03(-17.39%)
Apr 06, 2021 0.1216 0.2000 0.1216 0.1880 196,310 +0.06(+44.62%)
Apr 05, 2021 0.1476 0.1477 0.0301 0.1300 21,926 -0.02(-13.33%)
Apr 01, 2021 0.1400 0.1500 0.0301 0.1500 17,100 +0.01(+7.14%)
Mar 31, 2021 0.1401 0.1500 0.1400 0.1400 28,308 -0.01(-5.53%)
Mar 30, 2021 0.1305 0.1521 0.1300 0.1482 35,330 +0.01(+5.11%)
Mar 29, 2021 0.1400 0.1427 0.1400 0.1410 5,370 -0.01(-9.03%)
Mar 26, 2021 0.1300 0.1569 0.1300 0.1550 7,400 +0.00(+0.32%)
Mar 25, 2021 0.1388 0.1545 0.1300 0.1545 39,413 +0.01(+6.55%)
Mar 24, 2021 0.1430 0.1700 0.1430 0.1450 46,760 -0.01(-3.33%)
Mar 23, 2021 0.1400 0.1500 0.1400 0.1500 16,690 -0.00(-1.64%)
Mar 22, 2021 0.1550 0.1658 0.1400 0.1525 25,681 -0.01(-5.16%)
Mar 19, 2021 0.1597 0.1700 0.1357 0.1608 18,100 -0.00(-2.19%)
Mar 18, 2021 0.1500 0.1644 0.1357 0.1644 5,234 +0.02(+17.43%)
Mar 17, 2021 0.1643 0.1740 0.1385 0.1400 113,106 -0.03(-19.77%)
Mar 16, 2021 0.1403 0.1745 0.1233 0.1745 32,125 +0.01(+6.21%)
Mar 15, 2021 0.1684 0.1741 0.1400 0.1643 85,475 +0.02(+17.36%)
Mar 12, 2021 0.1470 0.1656 0.1400 0.1400 92,800 -0.01(-6.67%)
Mar 11, 2021 0.1500 0.1600 0.1200 0.1500 63,799 +0.01(+7.14%)
Mar 10, 2021 0.1217 0.1643 0.1217 0.1400 20,293 -0.03(-18.56%)
Mar 09, 2021 0.1427 0.1719 0.1400 0.1719 19,200 +0.03(+20.97%)
Mar 08, 2021 0.1400 0.1637 0.1383 0.1421 36,074 -0.03(-15.01%)
Mar 05, 2021 0.1600 0.1709 0.1443 0.1672 105,600 -0.00(-1.65%)
Mar 04, 2021 0.1700 0.1838 0.1551 0.1700 100,210 +0.01(+6.25%)
Mar 03, 2021 0.1600 0.1899 0.1550 0.1600 146,129 -0.01(-7.30%)
Mar 02, 2021 0.1575 0.2200 0.1575 0.1726 58,923 -0.01(-6.70%)
Mar 01, 2021 0.1540 0.1853 0.1540 0.1850 101,236 +0.02(+12.12%)
Feb 26, 2021 0.1604 0.1820 0.1500 0.1650 47,000 +0.02(+10.00%)
Feb 25, 2021 0.1824 0.2059 0.1500 0.1500 33,984 -0.03(-17.85%)
Feb 24, 2021 0.1817 0.2000 0.0825 0.1826 86,880 +0.00(+1.44%)
Feb 23, 2021 0.2000 0.2175 0.1750 0.1800 161,052 -0.05(-21.40%)
Feb 22, 2021 0.2495 0.2495 0.2083 0.2290 132,864 -0.00(-0.43%)
Feb 19, 2021 0.2515 0.2700 0.2250 0.2300 233,300 +0.01(+4.17%)
Feb 18, 2021 0.1900 0.2540 0.1900 0.2208 1,309,716 +0.03(+16.21%)
Feb 17, 2021 0.2270 0.2270 0.1900 0.1900 94,907 -0.01(-5.94%)
Feb 16, 2021 0.2288 0.2288 0.1990 0.2020 85,281 -0.02(-7.17%)
Feb 12, 2021 0.2200 0.2410 0.2000 0.2176 196,000 +0.00(+0.46%)
Feb 11, 2021 0.2526 0.2600 0.2000 0.2166 262,340 +0.02(+8.30%)
Feb 10, 2021 0.2540 0.2540 0.2000 0.2000 802,740 -0.01(-4.08%)
Feb 09, 2021 0.1999 0.2600 0.1999 0.2085 1,174,806 +0.02(+12.70%)
Feb 08, 2021 0.2500 0.2500 0.0141 0.1850 478,019 -0.05(-22.59%)
Feb 05, 2021 0.3700 0.6200 0.2300 0.2390 163,100 -0.12(-33.61%)
Feb 04, 2021 0.2399 0.6194 0.2190 0.3600 611,136 +0.12(+49.63%)
Feb 03, 2021 0.2300 0.2700 0.2227 0.2406 429,295 +0.09(+60.40%)
Feb 02, 2021 0.1500 0.1500 0.1500 0.1500 1,000 -0.03(-16.67%)
Feb 01, 2021 0.2012 0.2300 0.1485 0.1800 65,363 -0.04(-19.89%)
Jan 29, 2021 0.2200 0.2300 0.2200 0.2247 23,000 +0.01(+6.54%)
Jan 28, 2021 0.2100 0.2200 0.2100 0.2109 18,200 -0.00(-1.77%)
Jan 27, 2021 0.2213 0.2213 0.2147 0.2147 12,500 +0.07(+45.86%)
Jan 25, 2021 0.1472 0.1472 0.1472 0 +0.02(+13.23%)
Jan 21, 2021 0.1300 0.1300 0.1300 0 -0.01(-5.80%)
Jan 19, 2021 0.1380 0.1380 0.1380 0 -0.01(-8.00%)
Jan 15, 2021 0.1415 0.3700 0.1400 0.1500 18,800 +0.02(+16.64%)
Jan 14, 2021 0.1400 0.1400 0.1286 0.1286 9,700 +0.00(+0.00%)
Jan 12, 2021 0.1200 0.1200 0 +0.00(+0.00%)
Jan 11, 2021 0.1120 0.1120 0.1120 0.1120 4,500 -0.00(-1.75%)
Jan 08, 2021 0.1129 0.1140 0.1129 0.1140 6,300 -0.03(-20.45%)
Jan 07, 2021 0.1433 0.1433 0.1433 0.1433 1,550 +0.01(+5.91%)
Jan 05, 2021 0.1353 0.1353 0.1353 0 +0.01(+4.88%)
Jan 04, 2021 0.1200 0.1290 0.1200 0.1290 16,230 +0.00(+1.26%)
Dec 30, 2020 0.1274 0.1274 0.1274 0 -0.03(-20.37%)
Dec 23, 2020 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
Dec 22, 2020 0.1512 0.1567 0.1200 0.1200 15,580 -0.03(-22.03%)
Dec 21, 2020 0.1672 0.1672 0.1250 0.1539 6,615 -0.01(-3.81%)
Dec 17, 2020 0.1600 0.1600 0.1600 0 -0.00(-1.36%)
Dec 16, 2020 0.1451 0.1622 0.1451 0.1622 500 +0.00(+1.38%)
Dec 10, 2020 0.1600 0.1600 0.1600 0 -0.00(-1.36%)
Dec 09, 2020 0.1584 0.1622 0.1584 0.1622 625 -0.01(-3.34%)
Dec 08, 2020 0.1681 0.1681 0.1509 0.1678 5,454 -0.02(-12.28%)
Dec 07, 2020 0.1913 0.1913 0.1913 0.1913 1,750 +0.01(+6.51%)
Dec 04, 2020 0.1700 0.1796 0.1700 0.1796 2,000 +0.00(+0.28%)
Dec 02, 2020 0.1791 0.1791 0.1791 0 -0.01(-4.22%)
Dec 01, 2020 0.1871 0.1871 0.1852 0.1870 10,711 +0.01(+3.89%)
Nov 30, 2020 0.1650 0.1800 0.1650 0.1800 10,500 +0.00(+1.58%)
Nov 27, 2020 0.1800 0.1800 0.1598 0.1772 27,700 -0.01(-4.63%)
Nov 25, 2020 0.1881 0.1881 0.1820 0.1858 24,300 -0.00(-1.17%)
Nov 24, 2020 0.1874 0.1895 0.1862 0.1880 60,155 +0.00(+0.37%)
Nov 23, 2020 0.1872 0.1873 0.1857 0.1873 19,700 +0.00(+0.11%)
Nov 20, 2020 0.1782 0.1871 0.1782 0.1871 40,400 -0.02(-8.19%)
Nov 19, 2020 0.1999 0.2038 0.1999 0.2038 10,000 +0.00(+0.94%)
Nov 18, 2020 0.1963 0.2033 0.1963 0.2019 35,525 +0.00(+0.95%)
Nov 17, 2020 0.2061 0.2121 0.1986 0.2000 37,097 +0.02(+8.99%)
Nov 16, 2020 0.1835 0.1835 0.1835 0.1835 100 -0.00(-1.50%)
Nov 13, 2020 0.1863 0.1863 0.1863 0.1863 1,300 -0.00(-0.69%)
Nov 12, 2020 0.1907 0.1907 0.1876 0.1876 5,150 -0.01(-4.87%)
Nov 11, 2020 0.1973 0.1973 0.1972 0.1972 4,200 -0.00(-1.10%)
Nov 10, 2020 0.2500 0.2500 0.1994 0.1994 20,450 -0.02(-9.36%)
Nov 09, 2020 0.2055 0.2200 0.2000 0.2200 25,609 +0.02(+10.00%)
Nov 06, 2020 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
Nov 04, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.79%)
Nov 03, 2020 0.1789 0.1789 0.1789 0.1789 185 +0.01(+5.24%)
Nov 02, 2020 0.1848 0.1848 0.1700 0.1700 2,100 -0.01(-5.82%)
Oct 30, 2020 0.1804 0.1805 0.1804 0.1805 400 -0.01(-4.70%)
Oct 29, 2020 0.1832 0.2000 0.1832 0.1894 6,386 -0.00(-1.25%)
Oct 27, 2020 0.1918 0.1918 0.1918 0 +0.01(+3.34%)
Oct 26, 2020 0.1856 0.1856 0.1856 0.1856 100 +0.02(+9.56%)
Oct 23, 2020 0.1714 0.1714 0.1694 0.1694 25,200 -0.03(-13.13%)
Oct 22, 2020 0.1700 0.1950 0.1700 0.1950 13,500 +0.03(+16.28%)
Oct 21, 2020 0.1800 0.1800 0.1561 0.1677 17,275 -0.01(-6.83%)
Oct 20, 2020 0.1349 0.1800 0.1259 0.1800 14,003 +0.05(+41.62%)
Oct 19, 2020 0.1146 0.1271 0.1146 0.1271 1,500 +0.00(+1.44%)
Oct 16, 2020 0.1007 0.1253 0.0968 0.1253 12,800 +0.03(+25.17%)
Oct 15, 2020 0.1248 0.1248 0.1001 0.1001 21,250 -0.00(-2.44%)
Oct 14, 2020 0.1000 0.1026 0.1000 0.1026 3,500 -0.02(-19.09%)
Oct 13, 2020 0.1100 0.1268 0.1070 0.1268 25,463 +0.11(+875.38%)
Oct 12, 2020 0.1900 0.1900 0.0130 0.0130 3,700 -0.10(-88.89%)
Oct 08, 2020 0.1170 0.1170 0.1170 0 +0.00(+0.17%)
Oct 07, 2020 0.1036 0.1168 0.1036 0.1168 69,263 -0.03(-22.13%)
Oct 06, 2020 0.1500 0.1500 0.1500 0.1500 15,000 +0.05(+50.00%)
Oct 02, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 01, 2020 0.0955 0.1000 0.0955 0.1000 6,000 +0.00(+4.82%)
Sep 30, 2020 0.0954 0.0954 0.0954 0.0954 1,500 +0.00(+0.10%)
Sep 25, 2020 0.0953 0.0953 0.0953 0 +0.01(+12.12%)
Sep 15, 2020 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 14, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.02(+40.35%)
Sep 11, 2020 0.0474 0.0664 0.0474 0.0570 5,500 +0.01(+15.15%)
Sep 10, 2020 0.0497 0.0535 0.0495 0.0495 6,000 +0.00(+0.20%)
Sep 09, 2020 0.0494 0.0494 0.0494 0.0494 1,000 -0.02(-28.20%)
Sep 03, 2020 0.0688 0.0688 0.0688 0 -0.01(-7.90%)
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.