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 28, 2021 0.1003 0.1705 0.1003 0.1700 8,002 +0.02(+10.17%)
May 27, 2021 0.1520 0.1820 0.1520 0.1543 58,733 +0.00(+2.52%)
May 26, 2021 0.1661 0.1661 0.1505 0.1505 16,936 -0.03(-16.39%)
May 25, 2021 0.1803 0.1850 0.1507 0.1800 79,500 -0.01(-5.26%)
May 24, 2021 0.1949 0.1949 0.1900 0.1900 1,025 +0.04(+26.16%)
May 21, 2021 0.1502 0.1800 0.1502 0.1506 38,400 +0.00(+0.40%)
May 20, 2021 0.1782 0.1782 0.1500 0.1500 20,495 -0.04(-18.92%)
May 19, 2021 0.1751 0.1850 0.1600 0.1850 70,170 +0.00(+0.00%)
May 18, 2021 0.1886 0.1886 0.1800 0.1850 22,680 +0.03(+18.89%)
May 17, 2021 0.1624 0.2000 0.1458 0.1556 330,935 -0.00(-2.75%)
May 14, 2021 0.1711 0.1790 0.1600 0.1600 46,661 +0.00(+0.06%)
May 12, 2021 0.1599 0.1599 0.1599 0 -0.00(-0.99%)
May 11, 2021 0.1500 0.1615 0.1500 0.1615 5,075 +0.01(+7.67%)
May 10, 2021 0.1700 0.1700 0.1500 0.1500 28,633 -0.01(-7.12%)
May 07, 2021 0.1530 0.1682 0.1500 0.1615 46,734 +0.00(+0.44%)
May 06, 2021 0.1753 0.1812 0.1496 0.1608 61,570 -0.02(-12.08%)
May 05, 2021 0.1500 0.1831 0.1500 0.1829 101,170 +0.03(+20.97%)
May 04, 2021 0.1600 0.1790 0.1432 0.1512 97,429 -0.00(-2.83%)
May 03, 2021 0.1677 0.1677 0.1556 0.1556 3,000 -0.01(-7.38%)
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%)
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.