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

Nevada Exploration Inc (OP: NVDEF )

0.1024 +0.0069 (+7.23%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 21, 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 (%)
May 31, 2022 0.0482 0.0514 0.0482 0.0482 140,590 -0.00(-3.21%)
May 27, 2022 0.0498 0.0498 0.0498 0.0498 11,000 +0.00(+3.11%)
May 26, 2022 0.0461 0.0514 0.0461 0.0483 462,000 +0.00(+2.77%)
May 25, 2022 0.0500 0.0500 0.0450 0.0470 312,385 -0.00(-6.00%)
May 24, 2022 0.0458 0.0500 0.0458 0.0500 45,000 +0.00(+7.07%)
May 18, 2022 0.0467 0 -0.00(-8.43%)
May 17, 2022 0.0538 0.0567 0.0510 0.0510 30,000 -0.00(-7.78%)
May 16, 2022 0.0532 0.0553 0.0532 0.0553 7,550 +0.00(+8.43%)
May 13, 2022 0.0510 0.0510 0.0454 0.0510 15,000 +0.00(+4.08%)
May 12, 2022 0.0485 0.0519 0.0485 0.0490 24,622 +0.00(+1.45%)
May 10, 2022 0.0483 0 -0.00(-0.41%)
May 09, 2022 0.0540 0.0540 0.0485 0.0485 59,700 -0.00(-3.19%)
May 06, 2022 0.0555 0.0555 0.0501 0.0501 166,700 -0.01(-9.07%)
May 05, 2022 0.0548 0.0555 0.0521 0.0551 179,250 +0.00(+0.55%)
May 04, 2022 0.0520 0.0548 0.0520 0.0548 29,000 -0.01(-9.42%)
May 03, 2022 0.0533 0.0610 0.0533 0.0605 39,390 +0.00(+8.81%)
May 02, 2022 0.0536 0.0556 0.0520 0.0556 49,310 -0.01(-8.25%)
Apr 29, 2022 0.0606 0.0606 0.0571 0.0606 3,500 +0.00(+6.13%)
Apr 28, 2022 0.0603 0.0649 0.0571 0.0571 330,980 -0.00(-3.55%)
Apr 27, 2022 0.0571 0.0592 0.0571 0.0592 66,000 +0.00(+4.78%)
Apr 26, 2022 0.0600 0.0600 0.0565 0.0565 79,600 -0.00(-5.83%)
Apr 25, 2022 0.0650 0.0680 0.0600 0.0600 231,830 -0.01(-15.85%)
Apr 22, 2022 0.0727 0.0745 0.0708 0.0713 185,672 -0.00(-4.93%)
Apr 21, 2022 0.0746 0.0750 0.0674 0.0750 231,083 +0.01(+11.94%)
Apr 20, 2022 0.0689 0.0712 0.0670 0.0670 224,000 -0.00(-2.90%)
Apr 19, 2022 0.0726 0.0726 0.0652 0.0690 4,130 +0.00(+0.58%)
Apr 18, 2022 0.0647 0.0686 0.0625 0.0686 32,000 +0.01(+9.76%)
Apr 14, 2022 0.0569 0.0625 0.0569 0.0625 345,100 +0.00(+7.02%)
Apr 13, 2022 0.0650 0.0650 0.0584 0.0584 44,530 -0.00(-3.79%)
Apr 12, 2022 0.0607 0.0610 0.0520 0.0607 33,200 +0.01(+15.40%)
Apr 08, 2022 0.0526 0 +0.00(+0.38%)
Apr 07, 2022 0.0548 0.0548 0.0470 0.0524 413,700 +0.00(+4.59%)
Apr 06, 2022 0.0501 0.0501 0.0501 0.0501 2,500 -0.00(-0.40%)
Apr 05, 2022 0.0505 0.0535 0.0473 0.0503 179,328 -0.00(-8.55%)
Apr 04, 2022 0.0569 0.0569 0.0514 0.0550 310,481 +0.01(+12.02%)
Apr 01, 2022 0.0533 0.0533 0.0491 0.0491 79,500 -0.00(-9.07%)
Mar 31, 2022 0.0527 0.0540 0.0527 0.0540 14,900 +0.00(+1.50%)
Mar 30, 2022 0.0532 0.0532 0.0532 0.0532 25,500 +0.00(+1.14%)
Mar 29, 2022 0.0527 0.0527 0.0480 0.0526 102,081 +0.00(+4.37%)
Mar 28, 2022 0.0484 0.0526 0.0484 0.0504 463,000 +0.00(+0.00%)
Mar 25, 2022 0.0530 0.0571 0.0490 0.0504 631,980 -0.00(-6.32%)
Mar 24, 2022 0.0534 0.0565 0.0534 0.0538 18,841 -0.00(-0.37%)
Mar 23, 2022 0.0550 0.0550 0.0540 0.0540 7,100 -0.01(-9.70%)
Mar 22, 2022 0.0537 0.0598 0.0516 0.0598 56,575 +0.00(+6.03%)
Mar 21, 2022 0.0720 0.0720 0.0564 0.0564 85,240 -0.01(-12.69%)
Mar 18, 2022 0.0640 0.0646 0.0602 0.0646 118,300 +0.00(+7.67%)
Mar 17, 2022 0.0678 0.0678 0.0545 0.0600 16,540 -0.00(-7.12%)
Mar 16, 2022 0.0599 0.0646 0.0599 0.0646 244 +0.01(+13.33%)
Mar 15, 2022 0.0540 0.0675 0.0540 0.0570 79,837 +0.00(+5.56%)
Mar 14, 2022 0.0600 0.0600 0.0540 0.0540 14,348 -0.01(-11.91%)
Mar 11, 2022 0.0604 0.0639 0.0602 0.0613 408,745 +0.00(+3.55%)
Mar 10, 2022 0.0550 0.0600 0.0550 0.0592 35,188 +0.00(+7.64%)
Mar 09, 2022 0.0540 0.0550 0.0540 0.0550 59,150 +0.00(+8.06%)
Mar 08, 2022 0.0508 0.0558 0.0508 0.0509 354,500 -0.00(-0.20%)
Mar 07, 2022 0.0510 0.0510 0.0500 0.0510 103,000 +0.00(+2.20%)
Mar 04, 2022 0.0440 0.0510 0.0420 0.0499 1,223,605 +0.01(+12.90%)
Mar 03, 2022 0.0510 0.0510 0.0437 0.0442 172,840 -0.01(-11.60%)
Mar 02, 2022 0.0505 0.0510 0.0500 0.0500 153,368 -0.00(-1.57%)
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.