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 (%)
Aug 31, 2016 0.5320 0.5320 0.4900 0.5036 65,758 +0.01(+1.87%)
Aug 30, 2016 0.5300 0.5383 0.4760 0.4943 184,950 -0.03(-6.28%)
Aug 29, 2016 0.4940 0.5579 0.4280 0.5274 436,786 +0.05(+10.13%)
Aug 26, 2016 0.3783 0.5322 0.3550 0.4789 514,415 +0.11(+30.42%)
Aug 25, 2016 0.3422 0.3672 0.3422 0.3672 8,760 +0.01(+2.14%)
Aug 24, 2016 0.3635 0.3675 0.3501 0.3595 30,891 -0.01(-2.18%)
Aug 23, 2016 0.3810 0.3810 0.3660 0.3675 20,700 +0.00(+0.14%)
Aug 22, 2016 0.4327 0.4327 0.3649 0.3670 61,725 -0.10(-20.91%)
Aug 19, 2016 0.4392 0.4640 0.4250 0.4640 15,893 +0.01(+1.58%)
Aug 18, 2016 0.4565 0.4785 0.4565 0.4568 8,720 -0.00(-0.70%)
Aug 17, 2016 0.4406 0.4600 0.4284 0.4600 22,218 +0.02(+5.09%)
Aug 16, 2016 0.4644 0.4690 0.4377 0.4377 41,083 -0.02(-5.36%)
Aug 15, 2016 0.4356 0.4696 0.4356 0.4625 50,544 +0.03(+7.56%)
Aug 12, 2016 0.4538 0.4538 0.4190 0.4300 60,640 +0.03(+7.82%)
Aug 11, 2016 0.3962 0.4263 0.3962 0.3988 46,269 +0.00(+0.42%)
Aug 10, 2016 0.3950 0.4100 0.3880 0.3971 22,725 +0.01(+2.62%)
Aug 09, 2016 0.3710 0.4100 0.3710 0.3870 149,406 -0.00(-0.77%)
Aug 08, 2016 0.3930 0.3930 0.3747 0.3900 46,100 +0.02(+5.32%)
Aug 05, 2016 0.3512 0.3852 0.3512 0.3703 11,962 -0.02(-5.92%)
Aug 04, 2016 0.4192 0.4192 0.3668 0.3936 25,260 +0.01(+1.60%)
Aug 03, 2016 0.3573 0.4182 0.3573 0.3874 150,168 +0.03(+7.61%)
Aug 02, 2016 0.3469 0.3648 0.3170 0.3600 47,921 -0.00(-0.83%)
Aug 01, 2016 0.3170 0.3630 0.3170 0.3630 31,330 +0.01(+3.68%)
Jul 29, 2016 0.3300 0.3501 0.3140 0.3501 32,161 +0.04(+11.50%)
Jul 28, 2016 0.3330 0.3330 0.3140 0.3140 11,022 -0.02(-5.76%)
Jul 27, 2016 0.3299 0.3332 0.3281 0.3332 40,000 +0.00(+0.60%)
Jul 26, 2016 0.3161 0.3418 0.3160 0.3312 16,718 +0.02(+4.94%)
Jul 25, 2016 0.3043 0.3190 0.2820 0.3156 77,830 -0.00(-1.26%)
Jul 22, 2016 0.3044 0.3196 0.3044 0.3196 48,600 -0.01(-2.50%)
Jul 21, 2016 0.3240 0.3278 0.3161 0.3278 57,602 +0.00(+1.17%)
Jul 20, 2016 0.3419 0.3419 0.3198 0.3240 49,950 -0.02(-6.55%)
Jul 19, 2016 0.3240 0.3467 0.3236 0.3467 23,938 +0.01(+3.30%)
Jul 18, 2016 0.3410 0.3410 0.3270 0.3356 22,000 -0.01(-2.72%)
Jul 15, 2016 0.3427 0.3500 0.3261 0.3450 44,700 -0.02(-4.17%)
Jul 14, 2016 0.3600 0.3600 0.3160 0.3600 54,077 -0.00(-0.06%)
Jul 13, 2016 0.3350 0.3657 0.3226 0.3602 45,583 +0.02(+6.00%)
Jul 12, 2016 0.3782 0.3782 0.3299 0.3398 71,830 -0.04(-10.27%)
Jul 11, 2016 0.3462 0.3787 0.3350 0.3787 63,950 +0.04(+11.38%)
Jul 08, 2016 0.3477 0.3640 0.3400 0.3400 69,949 +0.02(+5.92%)
Jul 07, 2016 0.3910 0.3910 0.3210 0.3210 26,290 -0.05(-12.84%)
Jul 05, 2016 0.3400 0.3705 0.3182 0.3683 370,637 +0.05(+15.09%)
Jul 01, 2016 0.3200 0.3200 0.3200 0 +0.01(+2.51%)
Jun 30, 2016 0.3300 0.3300 0.2950 0.3122 102,153 -0.01(-2.45%)
Jun 29, 2016 0.3150 0.3283 0.2901 0.3200 67,628 +0.01(+3.23%)
Jun 28, 2016 0.2932 0.3110 0.2855 0.3100 17,313 +0.02(+6.41%)
Jun 27, 2016 0.3030 0.3142 0.2839 0.2913 55,163 -0.02(-6.93%)
Jun 24, 2016 0.3290 0.3300 0.2891 0.3130 153,675 -0.03(-9.28%)
Jun 23, 2016 0.3315 0.3573 0.3146 0.3450 54,926 +0.02(+4.98%)
Jun 22, 2016 0.3400 0.3404 0.3140 0.3286 14,184 -0.01(-3.34%)
Jun 21, 2016 0.3320 0.3575 0.3177 0.3400 24,450 +0.01(+3.03%)
Jun 20, 2016 0.3340 0.3400 0.3146 0.3300 40,192 -0.01(-2.94%)
Jun 17, 2016 0.3419 0.3419 0.3250 0.3400 16,942 +0.02(+6.25%)
Jun 16, 2016 0.3476 0.3500 0.3200 0.3200 75,597 -0.03(-9.40%)
Jun 15, 2016 0.3570 0.3600 0.3377 0.3532 35,074 -0.00(-0.59%)
Jun 14, 2016 0.3700 0.3700 0.3247 0.3553 171,744 -0.02(-6.50%)
Jun 13, 2016 0.3600 0.3800 0.3350 0.3800 233,525 +0.01(+2.98%)
Jun 10, 2016 0.3665 0.3886 0.3480 0.3690 20,845 +0.01(+3.76%)
Jun 09, 2016 0.3905 0.3929 0.3556 0.3556 26,802 -0.01(-1.81%)
Jun 08, 2016 0.3768 0.3980 0.3622 0.3622 44,000 -0.01(-3.49%)
Jun 07, 2016 0.4000 0.4000 0.3683 0.3753 7,887 -0.02(-6.17%)
Jun 06, 2016 0.3969 0.4020 0.3700 0.4000 40,983 -0.01(-2.20%)
Jun 03, 2016 0.3518 0.4090 0.3400 0.4090 179,714 +0.06(+17.19%)
Jun 02, 2016 0.3502 0.3837 0.3332 0.3490 119,125 -0.00(-0.40%)
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.