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 (%)
Feb 28, 2019 1.000 1.000 0.9905 1.000 6,528 +0.00(+0.00%)
Feb 27, 2019 0.9500 1.000 0.9500 1.000 5,281 +0.00(+0.00%)
Feb 26, 2019 1.000 1.000 1.000 1.000 7,014 +0.00(+0.00%)
Feb 25, 2019 1.080 1.080 1.000 1.000 10,528 -0.01(-0.99%)
Feb 22, 2019 1.000 1.040 1.000 1.010 18,900 +0.00(+0.00%)
Feb 21, 2019 1.060 1.070 1.000 1.010 11,555 -0.09(-8.18%)
Feb 20, 2019 1.117 1.117 1.100 1.100 1,321 -0.04(-3.51%)
Feb 19, 2019 1.130 1.150 1.100 1.140 18,453 -0.01(-0.87%)
Feb 15, 2019 1.240 1.240 1.150 1.150 18,000 -0.14(-10.85%)
Feb 14, 2019 1.110 1.300 1.110 1.290 18,808 +0.03(+2.38%)
Feb 13, 2019 1.290 1.290 1.200 1.260 18,106 -0.08(-5.97%)
Feb 12, 2019 1.360 1.360 1.200 1.340 10,539 -0.01(-0.74%)
Feb 11, 2019 1.300 1.350 1.183 1.350 17,400 +0.05(+3.85%)
Feb 08, 2019 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Feb 07, 2019 1.320 1.330 1.300 1.300 1,500 -0.05(-3.70%)
Feb 06, 2019 1.340 1.350 1.340 1.350 1,800 +0.00(+0.00%)
Feb 05, 2019 1.260 1.350 1.260 1.350 600 +0.05(+3.85%)
Feb 04, 2019 1.250 1.390 1.250 1.300 6,157 -0.10(-7.14%)
Feb 01, 2019 1.450 1.450 1.400 1.400 2,000 -0.10(-6.67%)
Jan 31, 2019 1.490 1.550 1.400 1.500 15,491 +0.01(+0.67%)
Jan 30, 2019 1.250 1.490 1.200 1.490 2,766 +0.17(+13.01%)
Jan 29, 2019 1.330 1.330 1.319 1.319 1,390 +0.12(+9.88%)
Jan 28, 2019 1.450 1.450 1.200 1.200 13,202 -0.19(-13.67%)
Jan 25, 2019 1.339 1.390 1.339 1.390 2,300 +0.09(+6.92%)
Jan 24, 2019 1.400 1.400 1.300 1.300 14,229 -0.05(-3.70%)
Jan 23, 2019 1.500 1.500 1.300 1.350 12,700 +0.05(+3.85%)
Jan 22, 2019 1.600 1.600 1.300 1.300 1,281 -0.20(-13.33%)
Jan 18, 2019 1.350 1.800 1.350 1.500 2,500 +0.20(+15.38%)
Jan 17, 2019 1.300 1.450 1.100 1.300 29,400 -0.70(-35.00%)
Jan 16, 2019 2.000 2.000 2.000 2.000 100 +0.11(+5.82%)
Jan 15, 2019 1.990 1.990 1.890 1.890 200 +0.68(+56.20%)
Jan 14, 2019 1.200 1.990 1.060 1.210 2,046 -0.69(-36.32%)
Jan 11, 2019 1.900 1.900 1.900 3 +0.00(+0.00%)
Jan 10, 2019 1.900 1.900 1.900 1.900 1,000 -0.06(-2.84%)
Jan 09, 2019 1.956 1.956 1.956 4 +0.00(+0.00%)
Jan 08, 2019 1.956 1.956 1.956 80 +0.00(+0.00%)
Jan 04, 2019 1.956 1.956 1.956 0 +0.72(+58.34%)
Jan 03, 2019 1.235 1.235 1.235 44 +0.00(+0.00%)
Jan 02, 2019 1.800 1.800 1.235 1.235 2,400 -0.76(-38.25%)
Dec 31, 2018 1.730 2.000 1.730 2.000 5,300 +0.27(+15.61%)
Dec 27, 2018 1.730 1.730 1.730 0 -0.15(-7.98%)
Dec 26, 2018 2.000 2.000 1.880 1.880 3,260 +0.39(+26.17%)
Dec 24, 2018 1.020 1.490 1.020 1.490 200 +0.07(+4.93%)
Dec 20, 2018 1.420 1.420 1.420 0 +0.00(+0.00%)
Dec 19, 2018 1.420 1.420 1.420 1.420 500 -0.02(-1.39%)
Dec 18, 2018 1.220 1.440 1.040 1.440 30,893 +0.23(+18.67%)
Dec 14, 2018 1.214 1.214 1.214 0 +0.01(+1.13%)
Dec 13, 2018 1.400 1.400 1.200 1.200 7,400 -0.20(-14.29%)
Dec 12, 2018 1.400 1.440 1.350 1.400 7,514 +0.20(+16.67%)
Dec 11, 2018 1.500 1.510 1.200 1.200 32,000 -0.40(-25.00%)
Dec 10, 2018 1.600 1.600 1.600 1.600 6,323 -0.08(-4.76%)
Dec 07, 2018 1.680 1.680 1.600 1.680 2,400 +0.08(+5.00%)
Dec 06, 2018 1.600 1.600 1.600 1.600 2,002 -0.05(-3.03%)
Dec 04, 2018 1.650 1.650 1.650 1.650 1,000 +0.05(+3.12%)
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.