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

Nevada Exploration Inc (OP: NVDEF )

0.1209 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, May 31, 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 (%)
Jun 29, 2018 0.0990 0.1010 0.0938 0.0980 65,200 +0.01(+6.52%)
Jun 28, 2018 0.1080 0.1182 0.0920 0.0920 161,590 -0.03(-21.84%)
Jun 27, 2018 0.1179 0.1179 0.1177 0.1177 2,760 +0.00(+2.35%)
Jun 26, 2018 0.1158 0.1158 0.1150 0.1150 15,000 +0.00(+0.26%)
Jun 25, 2018 0.1148 0.1228 0.1138 0.1147 35,040 -0.01(-8.90%)
Jun 22, 2018 0.1295 0.1295 0.1113 0.1259 16,550 -0.01(-8.77%)
Jun 21, 2018 0.1250 0.1415 0.1204 0.1380 163,300 +0.01(+9.52%)
Jun 20, 2018 0.1490 0.1570 0.1250 0.1260 24,500 -0.00(-3.08%)
Jun 19, 2018 0.1490 0.1490 0.1300 0.1300 154,300 -0.02(-10.45%)
Jun 18, 2018 0.1401 0.1452 0.1401 0.1452 20,800 -0.01(-7.54%)
Jun 15, 2018 0.1570 0.1407 0.1570 42,250 +0.00(+0.45%)
Jun 14, 2018 0.1500 0.1563 0.1411 0.1563 10,545 -0.00(-0.19%)
Jun 13, 2018 0.1570 0.1570 0.1500 0.1566 4,700 +0.01(+4.40%)
Jun 12, 2018 0.1500 0.1570 0.1490 0.1500 21,500 -0.00(-1.38%)
Jun 11, 2018 0.1541 0.1541 0.1521 0.1521 6,500 -0.01(-5.53%)
Jun 08, 2018 0.1610 0.1610 0.1610 0.1610 279 -0.00(-1.65%)
Jun 07, 2018 0.1560 0.1637 0.1500 0.1637 14,297 +0.01(+3.41%)
Jun 06, 2018 0.1550 0.1583 0.1500 0.1583 25,000 +0.00(+3.19%)
Jun 05, 2018 0.1549 0.1549 0.1487 0.1534 11,300 +0.01(+3.65%)
Jun 04, 2018 0.1798 0.1799 0.1432 0.1480 130,610 -0.02(-13.70%)
Jun 01, 2018 0.1524 0.1716 0.1472 0.1715 43,500 +0.01(+5.34%)
May 31, 2018 0.1749 0.1749 0.1561 0.1628 79,400 -0.01(-6.97%)
May 30, 2018 0.1820 0.1830 0.1700 0.1750 173,496 -0.00(-1.99%)
May 29, 2018 0.1747 0.1950 0.1563 0.1785 24,839 -0.01(-6.08%)
May 25, 2018 0.1901 0.1901 0.1901 0 -0.03(-14.48%)
May 24, 2018 0.2175 0.2230 0.2150 0.2223 271,288 -0.00(-1.64%)
May 23, 2018 0.1915 0.2260 0.1915 0.2260 35,500 +0.01(+4.18%)
May 22, 2018 0.1999 0.2169 0.1999 0.2169 3,750 +0.01(+5.82%)
May 18, 2018 0.2050 0.2050 0.2050 0 -0.01(-3.62%)
May 17, 2018 0.2054 0.2129 0.2054 0.2127 9,500 +0.02(+11.95%)
May 16, 2018 0.2200 0.2200 0.1900 0.1900 56,280 -0.03(-13.36%)
May 15, 2018 0.2220 0.2220 0.2120 0.2193 43,500 +0.00(+1.06%)
May 14, 2018 0.2050 0.2204 0.2050 0.2170 26,200 +0.02(+9.60%)
May 11, 2018 0.1980 0.2110 0.1980 0.1980 15,198 +0.00(+0.00%)
May 10, 2018 0.1980 0.2060 0.1977 0.1980 19,340 -0.00(-1.00%)
May 09, 2018 0.1990 0.2297 0.1965 0.2000 92,000 +0.01(+2.67%)
May 08, 2018 0.1950 0.1990 0.1948 0.1948 15,500 -0.00(-1.12%)
May 07, 2018 0.2000 0.2000 0.1970 0.1970 22,500 -0.03(-11.82%)
May 04, 2018 0.2175 0.2234 0.2156 0.2234 2,550 +0.03(+12.83%)
May 02, 2018 0.1980 0.1980 0.1980 0 -0.01(-5.26%)
May 01, 2018 0.2030 0.2090 0.2030 0.2090 5,000 -0.00(-0.48%)
Apr 30, 2018 0.2053 0.2100 0.1930 0.2100 3,500 +0.01(+2.94%)
Apr 26, 2018 0.2040 0.2040 0.2040 0 +0.00(+1.49%)
Apr 25, 2018 0.1920 0.2010 0.1920 0.2010 3,000 +0.02(+11.67%)
Apr 24, 2018 0.1900 0.1900 0.1800 0.1800 25,600 -0.01(-4.91%)
Apr 23, 2018 0.1970 0.1990 0.1893 0.1893 9,000 -0.01(-3.52%)
Apr 20, 2018 0.1943 0.1962 0.1943 0.1962 5,553 +0.00(+0.10%)
Apr 19, 2018 0.2052 0.2173 0.1896 0.1960 17,105 -0.02(-9.97%)
Apr 18, 2018 0.2300 0.2300 0.2159 0.2177 80,500 +0.00(+1.26%)
Apr 17, 2018 0.2150 0.2150 0.2150 0.2150 500 -0.00(-1.74%)
Apr 16, 2018 0.2100 0.2188 0.2100 0.2188 3,170 +0.00(+1.91%)
Apr 13, 2018 0.2200 0.2200 0.2130 0.2147 21,950 -0.00(-0.60%)
Apr 12, 2018 0.2161 0.2240 0.2140 0.2160 41,500 -0.00(-1.82%)
Apr 11, 2018 0.2146 0.2200 0.2146 0.2200 3,500 -0.03(-10.57%)
Apr 09, 2018 0.2460 0.2460 0.2460 0 -0.00(-0.81%)
Apr 06, 2018 0.2258 0.2537 0.2258 0.2480 182,500 +0.01(+4.25%)
Apr 05, 2018 0.2016 0.2379 0.2012 0.2379 153,000 +0.02(+11.16%)
Apr 04, 2018 0.1940 0.2140 0.1940 0.2140 143,000 +0.02(+12.04%)
Apr 03, 2018 0.1860 0.1926 0.1860 0.1910 3,720 +0.00(+0.00%)
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.