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

Nass Valley Gateway Ltd (OP: NSVGF )

0.0650 UNCHANGED
Last 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 (%)
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%)
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.