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

Nass Valley Gateway Ltd (OP: NSVGF )

0.0387 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 29, 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 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%)
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.