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

Nevada Exploration Inc (OP: NVDEF )

0.1850 +0.0550 (+42.31%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 14, 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 (%)
Feb 28, 2020 0.1905 0.2069 0.1731 0.1800 126,700 -0.01(-5.26%)
Feb 27, 2020 0.2100 0.2250 0.1900 0.1900 62,145 -0.02(-9.52%)
Feb 26, 2020 0.2250 0.2303 0.2100 0.2100 36,462 -0.03(-11.13%)
Feb 25, 2020 0.2360 0.2450 0.2251 0.2363 89,162 -0.01(-5.52%)
Feb 24, 2020 0.2670 0.2790 0.2401 0.2501 281,749 +0.00(+0.85%)
Feb 21, 2020 0.2556 0.2850 0.2256 0.2480 434,600 +0.01(+5.53%)
Feb 20, 2020 0.2055 0.2500 0.1956 0.2350 266,400 +0.04(+21.89%)
Feb 19, 2020 0.2062 0.2099 0.1926 0.1928 91,480 -0.01(-4.08%)
Feb 18, 2020 0.2250 0.2250 0.2010 0.2010 73,090 -0.01(-5.01%)
Feb 14, 2020 0.2260 0.2260 0.2116 0.2116 28,000 -0.01(-5.45%)
Feb 13, 2020 0.2013 0.2290 0.2013 0.2238 8,314 +0.01(+5.27%)
Feb 12, 2020 0.2152 0.2152 0.2021 0.2126 7,050 +0.01(+5.77%)
Feb 11, 2020 0.2400 0.2457 0.2010 0.2010 136,401 -0.03(-14.50%)
Feb 10, 2020 0.2578 0.2598 0.2351 0.2351 44,400 -0.03(-11.28%)
Feb 07, 2020 0.2600 0.2650 0.2492 0.2650 31,100 +0.02(+6.34%)
Feb 06, 2020 0.2435 0.2588 0.2435 0.2492 20,600 +0.02(+8.35%)
Feb 05, 2020 0.2396 0.2396 0.2300 0.2300 17,106 -0.01(-4.88%)
Feb 04, 2020 0.2459 0.2514 0.2300 0.2418 28,878 +0.00(+0.75%)
Feb 03, 2020 0.2593 0.2593 0.2400 0.2400 8,800 -0.01(-5.51%)
Jan 31, 2020 0.2458 0.2791 0.2421 0.2540 61,600 +0.00(+1.60%)
Jan 30, 2020 0.2425 0.2600 0.2339 0.2500 160,775 +0.01(+3.09%)
Jan 29, 2020 0.2400 0.2425 0.2328 0.2425 25,044 +0.00(+1.04%)
Jan 28, 2020 0.2425 0.2425 0.2377 0.2400 44,300 -0.00(-1.03%)
Jan 27, 2020 0.2415 0.2499 0.2400 0.2425 31,619 -0.00(-0.37%)
Jan 24, 2020 0.2627 0.2700 0.2434 0.2434 27,800 -0.03(-9.68%)
Jan 23, 2020 0.2663 0.2720 0.2559 0.2695 48,647 -0.00(-0.66%)
Jan 22, 2020 0.2800 0.2800 0.2713 0.2713 8,011 +0.02(+6.85%)
Jan 21, 2020 0.2650 0.2978 0.2539 0.2539 102,493 -0.04(-12.69%)
Jan 17, 2020 0.2700 0.2908 0.2500 0.2908 64,400 +0.03(+9.53%)
Jan 16, 2020 0.2601 0.2680 0.2601 0.2655 10,558 -0.01(-2.64%)
Jan 15, 2020 0.2810 0.2810 0.2715 0.2727 17,600 -0.00(-0.55%)
Jan 14, 2020 0.2728 0.2914 0.2728 0.2742 162,259 +0.00(+1.26%)
Jan 13, 2020 0.2620 0.2785 0.2505 0.2708 220,884 +0.01(+4.15%)
Jan 10, 2020 0.3000 0.3000 0.2600 0.2600 133,100 -0.03(-9.66%)
Jan 09, 2020 0.2870 0.2934 0.2650 0.2878 79,400 -0.00(-1.34%)
Jan 08, 2020 0.2883 0.3031 0.2650 0.2917 292,977 +0.01(+4.18%)
Jan 07, 2020 0.2509 0.2876 0.2456 0.2800 317,564 +0.04(+16.67%)
Jan 06, 2020 0.2434 0.2510 0.2400 0.2400 60,439 +0.00(+0.84%)
Jan 03, 2020 0.2496 0.2589 0.2380 0.2380 98,300 -0.00(-0.83%)
Jan 02, 2020 0.2410 0.2702 0.2300 0.2400 334,735 +0.02(+9.84%)
Dec 31, 2019 0.2209 0.2295 0.2128 0.2185 51,500 +0.00(+0.14%)
Dec 30, 2019 0.1930 0.2200 0.1930 0.2182 83,660 +0.02(+7.49%)
Dec 27, 2019 0.2250 0.2250 0.2030 0.2030 29,300 -0.02(-8.52%)
Dec 26, 2019 0.2000 0.2219 0.2000 0.2219 10,925 +0.02(+11.23%)
Dec 24, 2019 0.2070 0.2070 0.1995 0.1995 9,400 -0.00(-0.25%)
Dec 23, 2019 0.1950 0.2158 0.1926 0.2000 71,500 -0.01(-4.76%)
Dec 20, 2019 0.1955 0.2139 0.1955 0.2100 55,300 -0.01(-5.06%)
Dec 19, 2019 0.2104 0.2268 0.2084 0.2212 53,344 +0.02(+7.27%)
Dec 18, 2019 0.1780 0.2136 0.1692 0.2062 393,047 +0.03(+17.90%)
Dec 17, 2019 0.2050 0.2050 0.1740 0.1749 55,454 -0.01(-4.16%)
Dec 16, 2019 0.1872 0.1999 0.1804 0.1825 64,000 -0.01(-2.77%)
Dec 13, 2019 0.1771 0.1877 0.1764 0.1877 83,100 +0.01(+6.05%)
Dec 12, 2019 0.1877 0.1896 0.1755 0.1770 162,500 -0.01(-4.22%)
Dec 11, 2019 0.1993 0.1999 0.1848 0.1848 81,150 -0.01(-7.28%)
Dec 10, 2019 0.1810 0.1993 0.1742 0.1993 51,091 +0.01(+4.78%)
Dec 09, 2019 0.1856 0.1908 0.1856 0.1902 1,209 +0.01(+3.88%)
Dec 06, 2019 0.2050 0.2050 0.1780 0.1831 32,000 -0.02(-8.45%)
Dec 05, 2019 0.2000 0.2000 0.2000 0.2000 9,050 +0.02(+10.07%)
Dec 04, 2019 0.2058 0.2058 0.1817 0.1817 24,800 -0.02(-9.15%)
Dec 03, 2019 0.1800 0.2168 0.1750 0.2000 468,800 +0.02(+8.11%)
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.