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 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%)
Sep 02, 2020 0.0690 0.0800 0.0690 0.0747 16,000 +0.01(+13.18%)
Aug 31, 2020 0.0660 0.0660 0.0660 0 -0.00(-4.90%)
Aug 26, 2020 0.0694 0.0694 0.0694 0 +0.00(+1.46%)
Aug 25, 2020 0.0684 0.0684 0.0684 0.0684 100 -0.03(-33.40%)
Aug 24, 2020 0.1027 0.1027 0.1027 1 +0.00(+0.00%)
Aug 12, 2020 0.1027 0.1027 0.1027 0 +0.00(+0.00%)
Jul 23, 2020 0.1027 0.1027 0.1027 0 +0.00(+2.50%)
Jul 15, 2020 0.1002 0.1002 0.1002 0 +0.01(+7.05%)
Jul 14, 2020 0.0750 0.0936 0.0750 0.0936 5,459 +0.00(+1.08%)
Jul 13, 2020 0.0926 0.0926 0.0926 0.0926 5,000 +0.00(+4.40%)
Jul 10, 2020 0.0887 0.0887 0.0887 0.0887 5,000 -0.00(-0.45%)
Jul 09, 2020 0.0891 0.0891 0.0891 0.0891 5,000 -0.01(-8.99%)
Jul 08, 2020 0.0979 0.0979 0.0979 0.0979 5,000 +0.01(+15.18%)
Jul 07, 2020 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+14.71%)
Jul 06, 2020 0.1550 0.1550 0.0741 0.0741 10,000 -0.02(-24.16%)
Jul 02, 2020 0.1088 0.1088 0.0977 0.0977 10,000 -0.07(-40.75%)
Jul 01, 2020 0.1201 0.1649 0.1201 0.1649 9,383 +0.06(+51.70%)
Jun 30, 2020 0.1087 0.1087 0.1087 0.1087 5,000 +0.01(+6.36%)
Jun 29, 2020 0.1022 0.1022 0.1022 0.1022 5,000 +0.00(+1.59%)
Jun 26, 2020 0.1100 0.1100 0.1006 0.1006 15,000 -0.01(-10.18%)
Jun 25, 2020 0.1047 0.1120 0.1029 0.1120 20,000 +0.01(+8.42%)
Jun 24, 2020 0.1000 0.1033 0.1000 0.1033 7,934 -0.06(-37.39%)
Jun 23, 2020 0.1018 0.1650 0.1018 0.1650 5,117 +0.08(+94.58%)
Jun 19, 2020 0.0848 0.0848 0.0848 0 +0.00(+0.59%)
Jun 11, 2020 0.0843 0.0843 0.0843 0 -0.00(-5.28%)
Jun 04, 2020 0.0890 0.0890 0.0890 0 -0.02(-15.16%)
Jun 02, 2020 0.1049 0.1049 0.1049 0 +0.00(+4.90%)
May 27, 2020 0.1000 0.1000 0.1000 0 +0.01(+14.55%)
May 26, 2020 0.1200 0.1200 0.0873 0.0873 50,750 -0.02(-16.30%)
May 21, 2020 0.1043 0.1043 0.1043 0 -0.00(-0.48%)
May 20, 2020 0.1048 0.1048 0.1048 0.1048 2,700 +0.01(+14.66%)
May 19, 2020 0.0900 0.0914 0.0900 0.0914 1,500 +0.01(+19.32%)
May 15, 2020 0.0766 0.0766 0.0766 0 +0.01(+9.43%)
May 08, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 07, 2020 0.0700 0.0700 0.0700 0.0700 207 -0.01(-13.58%)
May 06, 2020 0.0810 0.0810 0.0810 0.0810 9,938 +0.01(+19.12%)
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.