Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newbridge Global Ventures Inc (OP: NBGV )

N/A UNCHANGED
Last Price Updated: 2:07 PM EDT, Jun 8, 2023 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 (%)
Nov 29, 2019 0.5000 0.5100 0.5000 0.5100 12,600 +0.01(+2.00%)
Nov 27, 2019 0.5000 0.5000 0.4500 0.5000 11,000 -0.01(-1.96%)
Nov 26, 2019 0.3000 0.7700 0.2700 0.5100 101,500 +0.21(+70.00%)
Nov 25, 2019 0.3000 0.3000 0.2500 0.3000 7,110 +0.00(+0.00%)
Nov 22, 2019 0.2800 0.3000 0.2800 0.3000 1,200 +0.00(+0.00%)
Nov 21, 2019 0.3000 0.3000 0.3000 0.3000 14,000 +0.03(+11.11%)
Nov 20, 2019 0.2700 0.3500 0.2700 0.2700 42,556 +0.00(+0.00%)
Nov 19, 2019 0.2700 0.2700 0.2400 0.2700 31,240 +0.00(+0.00%)
Nov 18, 2019 0.2300 0.2700 0.2300 0.2700 32,566 +0.06(+28.57%)
Nov 15, 2019 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Nov 14, 2019 0.2200 0.2200 0.2100 0.2100 4,000 +0.01(+5.00%)
Nov 13, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Nov 12, 2019 0.2000 0.2000 0.1900 0.2000 7,500 +0.02(+11.11%)
Nov 11, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.02(+12.50%)
Nov 08, 2019 0.1600 0.1600 0.1600 0.1600 10,400 +0.00(+0.00%)
Nov 07, 2019 0.1600 0.1600 0.1600 0.1600 2,100 -0.04(-20.00%)
Nov 06, 2019 0.2000 0.2000 0.2000 0.2000 4,100 +0.04(+25.00%)
Nov 05, 2019 0.2100 0.2100 0.1600 0.1600 2,242 -0.02(-8.94%)
Nov 04, 2019 0.2100 0.2193 0.1757 0.1757 20,033 -0.03(-16.33%)
Nov 01, 2019 0.2125 0.2125 0.2100 0.2100 2,400 -0.01(-4.55%)
Oct 31, 2019 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Oct 30, 2019 0.2200 0.2200 0.2200 0.2200 2,075 -0.03(-12.00%)
Oct 29, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Oct 28, 2019 0.2900 0.2900 0.2500 0.2500 21,600 -0.02(-7.41%)
Oct 25, 2019 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.00%)
Oct 24, 2019 0.2700 0.2700 0.2700 0.2700 3,700 +0.02(+7.31%)
Oct 23, 2019 0.2516 0.2516 0.2516 0.2516 277 +0.00(+0.64%)
Oct 21, 2019 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Oct 18, 2019 0.2800 0.2800 0.2800 0.2800 8,200 +0.01(+2.04%)
Oct 17, 2019 0.2744 0.2744 0.2744 0.2744 1,000 -0.01(-3.55%)
Oct 16, 2019 0.2845 0.2845 0.2845 0.2845 1,700 +0.07(+35.48%)
Oct 15, 2019 0.2100 0.2100 0.2100 0.2100 3,000 -0.08(-27.59%)
Oct 11, 2019 0.2900 0.2900 0.2900 0 +0.05(+20.83%)
Oct 10, 2019 0.2400 0.2400 0.2400 0.2400 7,000 -0.00(-1.64%)
Oct 08, 2019 0.2440 0.2440 0.2440 0 -0.01(-2.40%)
Oct 07, 2019 0.3000 0.3000 0.2500 0.2500 9,000 -0.05(-16.67%)
Oct 04, 2019 0.3500 0.3500 0.3000 0.3000 5,900 -0.02(-6.25%)
Oct 03, 2019 0.3710 0.3710 0.3200 0.3200 7,100 +0.00(+0.00%)
Oct 02, 2019 0.3500 0.3500 0.3200 0.3200 5,800 -0.03(-8.57%)
Oct 01, 2019 0.2600 0.3500 0.2600 0.3500 6,300 +0.10(+40.00%)
Sep 30, 2019 0.3600 0.3600 0.2400 0.2500 88,300 -0.11(-30.56%)
Sep 27, 2019 0.3600 0.3600 0.3600 0.3600 4,700 +0.00(+0.00%)
Sep 26, 2019 0.3000 0.3600 0.3000 0.3600 7,010 +0.06(+20.00%)
Sep 25, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.11(-25.93%)
Sep 24, 2019 0.3100 0.4050 0.3000 0.4050 23,702 +0.10(+30.65%)
Sep 23, 2019 0.4050 0.4050 0.3100 0.3100 34,557 -0.09(-22.50%)
Sep 20, 2019 0.4800 0.5650 0.3600 0.4000 89,500 -0.10(-20.00%)
Sep 19, 2019 0.4500 0.5000 0.3500 0.5000 8,500 +0.15(+42.86%)
Sep 18, 2019 0.3500 0.4500 0.3500 0.3500 5,064 +0.07(+25.00%)
Sep 17, 2019 0.2750 0.2800 0.2750 0.2800 6,056 +0.01(+1.82%)
Sep 16, 2019 0.2900 0.2900 0.2750 0.2750 4,100 -0.07(-19.12%)
Sep 13, 2019 0.5500 0.5500 0.3200 0.3400 14,400 -0.21(-38.18%)
Sep 12, 2019 0.5300 0.5836 0.4750 0.5500 23,780 +0.04(+7.84%)
Sep 11, 2019 0.3050 0.5100 0.3050 0.5100 20,100 +0.16(+45.71%)
Sep 10, 2019 0.3400 0.3500 0.3400 0.3500 6,762 +0.01(+2.94%)
Sep 09, 2019 0.3400 0.3400 0.3400 0.3400 7,478 +0.00(+0.00%)
Sep 06, 2019 0.2800 0.3400 0.2800 0.3400 8,000 +0.06(+21.43%)
Sep 05, 2019 0.2633 0.2800 0.2633 0.2800 10,126 +0.02(+7.69%)
Sep 04, 2019 0.2727 0.2727 0.2600 0.2600 4,000 -0.03(-10.34%)
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.