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, 2019 0.1700 0.1867 0.1700 0.1867 13,900 +0.02(+10.80%)
May 30, 2019 0.1692 0.1716 0.1685 0.1685 16,364 -0.00(-0.82%)
May 29, 2019 0.1600 0.1729 0.1600 0.1699 178,484 -0.01(-3.47%)
May 28, 2019 0.1744 0.1760 0.1744 0.1760 40,200 -0.01(-5.88%)
May 24, 2019 0.1951 0.1951 0.1761 0.1870 109,900 -0.01(-5.46%)
May 23, 2019 0.1954 0.1978 0.1954 0.1978 3,104 +0.00(+0.87%)
May 22, 2019 0.2110 0.2110 0.1961 0.1961 15,188 -0.01(-2.63%)
May 21, 2019 0.1879 0.2014 0.1879 0.2014 21,585 +0.02(+10.05%)
May 20, 2019 0.2090 0.2090 0.1830 0.1830 1,700 -0.01(-3.68%)
May 17, 2019 0.1900 0.1949 0.1800 0.1900 85,500 +0.00(+0.00%)
May 16, 2019 0.2100 0.2162 0.1900 0.1900 255,851 -0.02(-11.63%)
May 15, 2019 0.2171 0.2171 0.2130 0.2150 51,200 +0.00(+1.42%)
May 14, 2019 0.2177 0.2200 0.2100 0.2120 238,591 -0.00(-1.40%)
May 13, 2019 0.2210 0.2210 0.2101 0.2150 41,560 -0.00(-0.92%)
May 10, 2019 0.2040 0.2189 0.2015 0.2170 88,100 +0.01(+5.34%)
May 09, 2019 0.2015 0.2060 0.2015 0.2060 1,445 -0.00(-0.05%)
May 08, 2019 0.2069 0.2069 0.2061 0.2061 7,001 -0.00(-0.39%)
May 07, 2019 0.2094 0.2094 0.2040 0.2069 27,573 +0.00(+0.05%)
May 06, 2019 0.2080 0.2098 0.2000 0.2068 198,246 -0.00(-1.52%)
May 03, 2019 0.2150 0.2163 0.2100 0.2100 18,800 +0.00(+0.00%)
May 02, 2019 0.2024 0.2158 0.2024 0.2100 91,100 -0.00(-1.04%)
May 01, 2019 0.2130 0.2199 0.2122 0.2122 180,478 +0.00(+2.02%)
Apr 30, 2019 0.2040 0.2129 0.2030 0.2080 50,100 +0.00(+2.46%)
Apr 29, 2019 0.2099 0.2099 0.2030 0.2030 66,419 -0.01(-3.33%)
Apr 26, 2019 0.1980 0.2197 0.1980 0.2100 29,200 -0.00(-2.01%)
Apr 25, 2019 0.2150 0.2150 0.2052 0.2143 6,200 +0.01(+4.59%)
Apr 24, 2019 0.2049 0.2049 0.2049 0.2049 1,125 -0.02(-9.01%)
Apr 23, 2019 0.2252 0.2252 0.2252 0.2252 1,000 +0.02(+7.24%)
Apr 22, 2019 0.2159 0.2159 0.2100 0.2100 17,165 -0.02(-7.49%)
Apr 18, 2019 0.2148 0.2283 0.2072 0.2270 15,400 +0.01(+5.39%)
Apr 17, 2019 0.2240 0.2240 0.2154 0.2154 11,000 -0.01(-3.28%)
Apr 16, 2019 0.2449 0.2449 0.2227 0.2227 14,300 -0.02(-7.21%)
Apr 15, 2019 0.2348 0.2488 0.2316 0.2400 46,383 +0.01(+2.39%)
Apr 12, 2019 0.2300 0.2422 0.2300 0.2344 44,000 +0.01(+2.63%)
Apr 11, 2019 0.2115 0.2284 0.2102 0.2284 93,812 +0.01(+3.96%)
Apr 10, 2019 0.2160 0.2209 0.2101 0.2197 16,569 -0.00(-0.54%)
Apr 09, 2019 0.2708 0.2708 0.2082 0.2209 71,600 +0.01(+2.60%)
Apr 08, 2019 0.2200 0.2294 0.2153 0.2153 28,409 -0.00(-1.51%)
Apr 05, 2019 0.2160 0.2198 0.2160 0.2186 16,800 +0.00(+1.82%)
Apr 04, 2019 0.2298 0.2298 0.2108 0.2147 47,270 -0.01(-4.11%)
Apr 03, 2019 0.2200 0.2239 0.2200 0.2239 2,750 +0.01(+4.14%)
Apr 02, 2019 0.2098 0.2186 0.2082 0.2150 16,068 +0.01(+2.38%)
Apr 01, 2019 0.2400 0.2400 0.2100 0.2100 127,510 -0.03(-12.86%)
Mar 29, 2019 0.2530 0.2566 0.2409 0.2410 15,000 -0.02(-6.41%)
Mar 27, 2019 0.2575 0.2575 0.2575 0 +0.00(+1.14%)
Mar 26, 2019 0.2569 0.2569 0.2500 0.2546 33,200 +0.00(+0.95%)
Mar 25, 2019 0.2640 0.2640 0.2450 0.2522 43,819 -0.00(-0.08%)
Mar 22, 2019 0.2594 0.2619 0.2495 0.2524 82,400 -0.01(-3.03%)
Mar 21, 2019 0.2616 0.2616 0.2535 0.2603 24,900 +0.00(+0.93%)
Mar 20, 2019 0.2712 0.2712 0.2500 0.2579 20,126 -0.01(-2.35%)
Mar 19, 2019 0.2633 0.2712 0.2501 0.2641 72,200 +0.01(+3.57%)
Mar 18, 2019 0.2650 0.2684 0.2550 0.2550 20,425 -0.01(-3.59%)
Mar 15, 2019 0.2666 0.2679 0.2645 0.2645 8,000 -0.00(-1.75%)
Mar 14, 2019 0.2690 0.2692 0.2460 0.2692 48,074 +0.02(+6.78%)
Mar 13, 2019 0.2613 0.2695 0.2521 0.2521 62,005 +0.00(+0.84%)
Mar 12, 2019 0.2550 0.2639 0.2500 0.2500 79,330 -0.01(-3.85%)
Mar 11, 2019 0.2550 0.2639 0.2550 0.2600 51,211 +0.00(+0.27%)
Mar 08, 2019 0.2633 0.2650 0.2550 0.2593 52,300 +0.00(+1.89%)
Mar 07, 2019 0.2733 0.2790 0.2500 0.2545 65,321 -0.01(-4.72%)
Mar 06, 2019 0.2600 0.2671 0.2569 0.2671 72,515 +0.02(+6.84%)
Mar 05, 2019 0.2643 0.2730 0.2500 0.2500 48,478 -0.02(-7.37%)
Mar 04, 2019 0.2690 0.2725 0.2531 0.2699 245,629 +0.02(+7.96%)
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.