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 (%)
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%)
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.