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 (%)
Jan 31, 2022 0.0029 0.0824 0.0029 0.0820 36,245 -0.02(-18.00%)
Jan 25, 2022 0.1000 0 +0.01(+13.77%)
Jan 20, 2022 0.0879 0 -0.00(-2.33%)
Jan 19, 2022 0.0900 0.0900 0.0900 0.0900 29,000 +0.01(+8.83%)
Jan 18, 2022 0.0827 0.0827 0.0820 0.0827 4,600 +0.00(+0.00%)
Jan 14, 2022 0.0827 0 -0.01(-8.31%)
Jan 12, 2022 0.0902 0 +0.00(+0.22%)
Jan 11, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 10, 2022 0.0900 0.0900 0.0900 0.0900 4,504 +0.00(+0.00%)
Jan 07, 2022 0.0883 0.1100 0.0696 0.0900 47,502 -0.03(-24.37%)
Jan 05, 2022 0.1190 0.1190 0.1190 50 +0.00(+0.00%)
Dec 31, 2021 0.1190 0.1190 0.1190 0 +0.04(+56.58%)
Dec 30, 2021 0.0765 0.0765 0.0760 0.0760 1,050 -0.02(-18.98%)
Dec 29, 2021 0.0938 0.0938 0.0938 0.0938 23,025 -0.00(-0.21%)
Dec 27, 2021 0.0940 0.0940 0.0940 0 +0.02(+19.14%)
Dec 23, 2021 0.0789 0.0789 0.0789 0.0789 2,015 -0.00(-4.48%)
Dec 22, 2021 0.0999 0.1100 0.0826 0.0826 44,000 -0.02(-17.40%)
Dec 21, 2021 0.0985 0.1000 0.0968 0.1000 95,875 +0.01(+11.11%)
Dec 20, 2021 0.0726 0.0900 0.0726 0.0900 11,884 +0.02(+23.97%)
Dec 17, 2021 0.0986 0.0986 0.0726 0.0726 10,500 -0.01(-16.55%)
Dec 16, 2021 0.0900 0.0900 0.0750 0.0870 89,110 -0.00(-0.11%)
Dec 15, 2021 0.0835 0.0871 0.0835 0.0871 2,700 +0.00(+1.63%)
Dec 14, 2021 0.0857 0.0857 0.0857 0.0857 100 -0.01(-14.30%)
Dec 13, 2021 0.1080 0.1200 0.0980 0.1000 10,100 -0.01(-7.41%)
Dec 10, 2021 0.0211 0.1080 0.0211 0.1080 600 +0.01(+8.00%)
Dec 09, 2021 0.1000 0.1000 0.1000 0.1000 1,675 +0.00(+0.00%)
Dec 08, 2021 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Dec 07, 2021 0.1000 0.1000 0.1000 0.1000 10,700 +0.00(+0.00%)
Dec 06, 2021 0.1100 0.1100 0.0979 0.1000 111,150 +0.00(+0.00%)
Dec 03, 2021 0.1500 0.1500 0.1000 0.1000 19,248 -0.02(-16.67%)
Dec 02, 2021 0.1100 0.1200 0.1100 0.1200 51,992 +0.02(+20.00%)
Dec 01, 2021 0.1000 0.1000 0.1000 0.1000 800 -0.02(-15.61%)
Nov 30, 2021 0.1100 0.1100 0.1100 0.1185 19,500 -0.00(-1.25%)
Nov 29, 2021 0.1175 0.1200 0.1000 0.1200 3,600 +0.02(+20.00%)
Nov 26, 2021 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Nov 24, 2021 0.1066 0.1100 0.1066 0.1100 20,000 -0.01(-11.22%)
Nov 23, 2021 0.1100 0.1239 0.1100 0.1239 1,535 +0.02(+19.13%)
Nov 22, 2021 0.1173 0.1400 0.1023 0.1040 14,250 -0.02(-16.47%)
Nov 19, 2021 0.1300 0.1300 0.1245 0.1245 150,500 -0.00(-3.26%)
Nov 18, 2021 0.1149 0.1287 0.1149 0.1287 19,500 +0.02(+17.00%)
Nov 17, 2021 0.1100 0.1200 0.1100 0.1100 19,000 +0.00(+0.00%)
Nov 16, 2021 0.1235 0.1275 0.1100 0.1100 20,950 -0.04(-26.67%)
Nov 15, 2021 0.1600 0.1600 0.1150 0.1500 30,300 +0.04(+34.89%)
Nov 11, 2021 0.1112 0.1112 0.1112 50 +0.01(+6.62%)
Nov 09, 2021 0.1070 0.1121 0.1043 0.1043 12,000 -0.02(-16.56%)
Nov 08, 2021 0.1250 0.1600 0.1243 0.1250 36,000 +0.01(+11.21%)
Nov 05, 2021 0.1124 0.1124 0.1124 0.1124 500 +0.00(+2.18%)
Nov 04, 2021 0.1100 0.1100 0.1100 0.1100 5,050 +0.00(+0.00%)
Nov 03, 2021 0.1151 0.1151 0.1100 0.1100 69,995 +0.00(+0.00%)
Nov 02, 2021 0.1200 0.1200 0.1100 0.1100 3,750 -0.01(-8.33%)
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.