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 (%)
May 31, 2022 0.0600 0.0600 0.0593 0.0593 26,500 +0.01(+18.60%)
May 27, 2022 0.0600 0.0600 0.0500 0.0500 74,049 +0.01(+25.00%)
May 24, 2022 0.0400 0 +0.01(+26.58%)
May 23, 2022 0.0120 0.0600 0.0120 0.0316 47,062 -0.03(-47.33%)
May 20, 2022 0.0600 0.0600 0.0600 0.0600 72,183 -0.00(-4.15%)
May 19, 2022 0.0643 0.0643 0.0625 0.0626 160,557 +0.00(+7.01%)
May 18, 2022 0.0557 0.0700 0.0557 0.0585 265,285 +0.01(+17.00%)
May 17, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
May 16, 2022 0.0500 0.0500 0.0450 0.0500 50,000 +0.00(+7.53%)
May 13, 2022 0.0387 0.0465 0.0387 0.0465 31,020 +0.02(+51.96%)
May 12, 2022 0.1000 0.1000 0.0306 0.0306 6,200 -0.05(-61.75%)
May 11, 2022 0.0424 0.0800 0.0296 0.0800 40,750 +0.02(+33.33%)
May 10, 2022 0.0338 0.0600 0.0338 0.0600 15,000 +0.02(+50.00%)
May 09, 2022 0.0450 0.0450 0.0400 0.0400 30,000 -0.01(-27.27%)
May 05, 2022 0.0550 0 -0.00(-8.33%)
May 03, 2022 0.0600 0 +0.02(+54.64%)
May 02, 2022 0.0211 0.0582 0.0211 0.0388 2,100 -0.02(-33.79%)
Apr 28, 2022 0.0586 0 +0.00(+5.40%)
Apr 27, 2022 0.0409 0.0603 0.0212 0.0556 54,400 -0.02(-30.50%)
Apr 26, 2022 0.0750 0.0800 0.0750 0.0800 4,000 +0.01(+16.28%)
Apr 22, 2022 0.0688 0 +0.00(+5.85%)
Apr 21, 2022 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Apr 20, 2022 0.0650 0.0650 0.0650 0.0650 3,500 -0.01(-18.75%)
Apr 19, 2022 0.0692 0.0800 0.0524 0.0800 3,100 +0.02(+33.33%)
Apr 14, 2022 0.0600 0 -0.02(-25.00%)
Apr 13, 2022 0.0800 0.0800 0.0800 0.0800 2,000 +0.02(+33.33%)
Apr 12, 2022 0.0500 0.0800 0.0213 0.0600 31,490 -0.02(-25.00%)
Apr 11, 2022 0.0674 0.0800 0.0674 0.0800 7,250 +0.01(+15.44%)
Apr 08, 2022 0.0556 0.0693 0.0556 0.0693 2,640 -0.01(-13.38%)
Apr 07, 2022 0.0212 0.0800 0.0212 0.0800 5,600 +0.01(+14.29%)
Apr 05, 2022 0.0700 50 +0.01(+16.67%)
Apr 04, 2022 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-11.63%)
Apr 01, 2022 0.0679 0.0679 0.0679 0.0679 5,000 -0.00(-1.59%)
Mar 31, 2022 0.0690 0.0690 0.0690 0.0690 500 +0.00(+1.47%)
Mar 30, 2022 0.0690 0.0690 0.0680 0.0680 16,000 +0.00(+0.00%)
Mar 29, 2022 0.0679 0.0700 0.0679 0.0680 38,000 -0.00(-2.44%)
Mar 28, 2022 0.0690 0.0702 0.0690 0.0697 35,600 -0.01(-14.79%)
Mar 25, 2022 0.0818 0.0818 0.0818 0.0818 1,000 +0.01(+18.55%)
Mar 24, 2022 0.0800 0.0800 0.0690 0.0690 6,950 -0.00(-1.43%)
Mar 23, 2022 0.0800 0.0800 0.0700 0.0700 9,000 -0.01(-9.44%)
Mar 22, 2022 0.0773 0.0773 0.0773 0.0773 1,000 +0.00(+2.52%)
Mar 21, 2022 0.0754 0.0800 0.0754 0.0754 3,000 +0.01(+16.00%)
Mar 18, 2022 0.0600 0.0650 0.0600 0.0650 2,797 +0.01(+8.33%)
Mar 17, 2022 0.0750 0.0800 0.0600 0.0600 33,300 -0.02(-21.67%)
Mar 16, 2022 0.0766 0.0766 0.0766 0.0766 1,000 -0.00(-4.25%)
Mar 15, 2022 0.0700 0.0800 0.0700 0.0800 12,000 +0.01(+7.82%)
Mar 14, 2022 0.0742 0.0745 0.0742 0.0742 2,650 -0.01(-9.84%)
Mar 10, 2022 0.0823 0 +0.01(+9.73%)
Mar 09, 2022 0.0752 0.0760 0.0741 0.0750 80,390 -0.00(-3.85%)
Mar 08, 2022 0.0780 0.0900 0.0780 0.0780 12,000 -0.00(-2.50%)
Mar 07, 2022 0.0863 0.0863 0.0675 0.0800 2,100 +0.00(+3.36%)
Mar 04, 2022 0.0774 0.0774 0.0774 0.0774 2,000 -0.02(-22.60%)
Mar 03, 2022 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
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.