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

Nass Valley Gateway Ltd (OP: NSVGF )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, May 17, 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 (%)
Apr 29, 2020 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Apr 28, 2020 0.0700 0.0700 0.0600 0.0600 11,000 +0.05(+500.00%)
Apr 21, 2020 0.0100 0.0100 0.0100 0 -0.07(-87.29%)
Apr 20, 2020 0.0785 0.0787 0.0726 0.0787 4,688 +0.01(+12.43%)
Apr 17, 2020 0.0681 0.0700 0.0681 0.0700 10,000 -0.04(-36.36%)
Apr 13, 2020 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Apr 02, 2020 0.0800 0.0800 0.0800 0 +0.07(+700.00%)
Apr 01, 2020 0.0100 0.0100 0.0100 0.0100 380 +0.00(+0.00%)
Mar 23, 2020 0.0100 0.0100 0.0100 0 +0.01(+9900.00%)
Mar 09, 2020 0.0001 0.0001 0.0001 0 -0.13(-99.93%)
Feb 20, 2020 0.1347 0.1347 0.1347 0 +0.00(+3.62%)
Feb 18, 2020 0.1300 0.1300 0.1300 0 -0.04(-23.53%)
Feb 05, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 27, 2020 0.1700 0.1700 0.1700 0 +0.02(+16.68%)
Jan 22, 2020 0.1457 0.1457 0.1457 0 +0.02(+16.56%)
Jan 21, 2020 0.1700 0.1700 0.1250 0.1250 5,470 +0.08(+190.70%)
Jan 13, 2020 0.0430 0.0430 0.0430 0 -0.06(-56.87%)
Jan 10, 2020 0.0806 0.0998 0.0806 0.0997 100,000 +0.06(+136.26%)
Dec 31, 2019 0.0422 0.0422 0.0422 0 +0.01(+40.67%)
Dec 26, 2019 0.0300 0.0300 0.0300 0 -0.04(-58.33%)
Dec 24, 2019 0.0720 0.0720 0.0720 0.0720 10,000 +0.00(+2.86%)
Dec 23, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
Dec 19, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 18, 2019 0.0900 0.0900 0.0600 0.0700 60,000 -0.02(-22.22%)
Dec 17, 2019 0.1138 0.1138 0.0900 0.0900 800 -0.08(-47.06%)
Dec 13, 2019 0.1700 0.1700 0.1700 0 +0.05(+42.14%)
Dec 12, 2019 0.1700 0.1700 0.1196 0.1196 1,732 +0.02(+21.05%)
Dec 11, 2019 0.1699 0.1700 0.0988 0.0988 9,200 -0.08(-45.11%)
Dec 09, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 05, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 04, 2019 0.1300 0.1600 0.1300 0.1600 3,154 +0.06(+52.38%)
Dec 03, 2019 0.0979 0.1050 0.0979 0.1050 10,000 -0.04(-29.10%)
Nov 27, 2019 0.1481 0.1481 0.1481 0 -0.00(-1.27%)
Nov 26, 2019 0.1471 0.1600 0.1461 0.1500 29,254 +0.03(+28.53%)
Nov 25, 2019 0.1392 0.1400 0.1167 0.1167 22,455 -0.03(-21.78%)
Nov 22, 2019 0.1432 0.1507 0.1432 0.1492 10,600 -0.02(-9.25%)
Nov 21, 2019 0.1659 0.1660 0.1644 0.1644 12,600 +0.00(+0.49%)
Nov 20, 2019 0.1193 0.1636 0.1193 0.1636 53,477 +0.04(+33.44%)
Nov 19, 2019 0.1132 0.1226 0.1132 0.1226 23,409 +0.01(+9.66%)
Nov 18, 2019 0.1100 0.1118 0.1100 0.1118 1,360 +0.02(+19.32%)
Nov 15, 2019 0.0937 0.0937 0.0937 0.0937 6,500 +0.01(+17.13%)
Nov 14, 2019 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-11.11%)
Nov 13, 2019 0.1145 0.1145 0.0900 0.0900 37,385 -0.03(-25.68%)
Nov 12, 2019 0.1211 0.1211 0.1211 0.1211 1,100 +0.01(+12.86%)
Oct 25, 2019 0.1073 0.1073 0.1073 0 -0.01(-9.76%)
Sep 24, 2019 0.1189 0.1189 0.1189 0 -0.02(-14.15%)
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.