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 (%)
Sep 30, 2016 0.4100 0.4100 0.3865 0.4023 33,569 +0.00(+0.57%)
Sep 29, 2016 0.4077 0.4103 0.3923 0.4000 26,074 -0.01(-2.39%)
Sep 28, 2016 0.4125 0.4149 0.3988 0.4098 16,949 -0.00(-0.29%)
Sep 27, 2016 0.4090 0.4115 0.4090 0.4110 5,261 +0.00(+0.49%)
Sep 26, 2016 0.4200 0.4211 0.4024 0.4090 26,251 +0.01(+2.25%)
Sep 23, 2016 0.4180 0.4180 0.4000 0.4000 13,050 -0.02(-4.31%)
Sep 22, 2016 0.4493 0.4631 0.4000 0.4180 141,144 -0.02(-4.35%)
Sep 21, 2016 0.4677 0.4677 0.4344 0.4370 22,354 -0.03(-5.82%)
Sep 20, 2016 0.4220 0.4640 0.4140 0.4640 89,440 +0.02(+4.39%)
Sep 19, 2016 0.4200 0.4690 0.4190 0.4445 32,420 +0.02(+5.38%)
Sep 16, 2016 0.4560 0.4560 0.4218 0.4218 3,377 -0.03(-6.27%)
Sep 15, 2016 0.4500 0.4600 0.4130 0.4500 56,130 +0.01(+1.17%)
Sep 14, 2016 0.4279 0.4448 0.4114 0.4448 93,500 -0.01(-2.24%)
Sep 13, 2016 0.4490 0.4550 0.4346 0.4550 19,915 +0.03(+6.81%)
Sep 12, 2016 0.4500 0.4556 0.4107 0.4260 80,985 -0.04(-9.50%)
Sep 09, 2016 0.5100 0.5100 0.4707 0.4707 80,990 -0.04(-8.23%)
Sep 08, 2016 0.5140 0.5214 0.5000 0.5129 42,238 +0.00(+0.57%)
Sep 07, 2016 0.5300 0.5497 0.4810 0.5100 370,279 -0.02(-3.95%)
Sep 06, 2016 0.5370 0.5442 0.5166 0.5310 105,248 +0.03(+4.96%)
Sep 02, 2016 0.5059 0.5059 0.5059 0 +0.01(+2.37%)
Sep 01, 2016 0.5160 0.5160 0.4681 0.4942 58,640 -0.01(-1.86%)
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%)
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.