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, 2016 0.3500 0.3869 0.3240 0.3450 99,679 -0.04(-11.29%)
May 27, 2016 0.3889 0.3889 0.3889 0 -0.03(-6.06%)
May 26, 2016 0.3900 0.4210 0.3800 0.4140 49,645 +0.03(+8.66%)
May 25, 2016 0.3709 0.3810 0.3394 0.3810 81,155 +0.03(+8.86%)
May 24, 2016 0.3594 0.3730 0.3500 0.3500 64,800 -0.05(-11.84%)
May 23, 2016 0.3873 0.3970 0.3850 0.3970 33,332 +0.02(+4.92%)
May 20, 2016 0.3890 0.3907 0.3567 0.3784 20,557 +0.00(+0.91%)
May 19, 2016 0.3740 0.3790 0.3200 0.3750 115,449 +0.01(+3.45%)
May 18, 2016 0.4070 0.4250 0.3600 0.3625 139,776 -0.05(-11.28%)
May 17, 2016 0.4300 0.4305 0.4000 0.4086 76,622 -0.02(-4.98%)
May 16, 2016 0.4170 0.4300 0.4030 0.4300 93,687 +0.01(+2.48%)
May 13, 2016 0.4000 0.4230 0.3700 0.4196 135,445 +0.01(+2.34%)
May 12, 2016 0.4100 0.4265 0.3902 0.4100 72,308 -0.00(-0.71%)
May 11, 2016 0.4219 0.4295 0.4000 0.4129 76,169 +0.00(+0.72%)
May 10, 2016 0.4260 0.4280 0.3960 0.4100 159,075 +0.00(+0.00%)
May 09, 2016 0.4567 0.4640 0.3950 0.4100 120,802 -0.03(-6.82%)
May 06, 2016 0.4220 0.4429 0.4148 0.4400 89,609 +0.03(+7.82%)
May 05, 2016 0.4220 0.4323 0.3918 0.4081 143,009 -0.02(-5.03%)
May 04, 2016 0.4300 0.4380 0.3831 0.4297 153,081 -0.01(-3.09%)
May 03, 2016 0.4330 0.4500 0.4100 0.4434 249,702 -0.01(-1.47%)
May 02, 2016 0.3730 0.4801 0.3650 0.4500 980,616 +0.15(+49.50%)
Apr 29, 2016 0.3160 0.3400 0.3010 0.3010 83,776 -0.02(-5.94%)
Apr 28, 2016 0.3227 0.3401 0.3058 0.3200 79,931 +0.01(+2.71%)
Apr 27, 2016 0.3170 0.3270 0.3037 0.3115 65,851 +0.01(+3.85%)
Apr 26, 2016 0.3050 0.3124 0.3000 0.3000 33,202 +0.00(+1.08%)
Apr 25, 2016 0.2635 0.2968 0.2590 0.2968 59,973 +0.01(+2.63%)
Apr 22, 2016 0.2791 0.3056 0.2710 0.2892 13,158 -0.01(-4.77%)
Apr 21, 2016 0.2819 0.3044 0.2710 0.3037 42,200 +0.01(+1.81%)
Apr 20, 2016 0.2936 0.3130 0.2880 0.2983 53,400 +0.01(+2.86%)
Apr 19, 2016 0.2565 0.2977 0.2565 0.2900 108,817 +0.03(+13.50%)
Apr 18, 2016 0.2520 0.2570 0.2410 0.2555 96,996 +0.01(+2.20%)
Apr 15, 2016 0.2500 0.2550 0.2310 0.2500 12,056 +0.01(+4.60%)
Apr 14, 2016 0.2475 0.2475 0.2390 0.2390 27,310 -0.01(-4.40%)
Apr 13, 2016 0.2487 0.2526 0.2487 0.2500 7,999 +0.01(+6.15%)
Apr 12, 2016 0.2560 0.2560 0.2355 0.2355 3,800 -0.02(-6.91%)
Apr 11, 2016 0.2422 0.2534 0.2365 0.2530 34,165 +0.00(+0.00%)
Apr 08, 2016 0.2488 0.2530 0.2480 0.2530 7,262 +0.01(+5.42%)
Apr 06, 2016 0.2400 0.2400 0.2400 0 +0.00(+1.01%)
Apr 05, 2016 0.2600 0.2600 0.2376 0.2376 26,028 -0.02(-8.97%)
Apr 04, 2016 0.2474 0.2662 0.2320 0.2610 17,580 +0.01(+5.37%)
Apr 01, 2016 0.2450 0.2500 0.2233 0.2477 24,400 +0.01(+6.31%)
Mar 31, 2016 0.2249 0.2367 0.2064 0.2330 36,751 +0.00(+1.26%)
Mar 30, 2016 0.2300 0.2600 0.2296 0.2301 95,935 -0.00(-2.09%)
Mar 29, 2016 0.2200 0.2350 0.2092 0.2350 16,600 +0.01(+2.37%)
Mar 28, 2016 0.2200 0.2316 0.2050 0.2296 16,200 +0.00(+0.42%)
Mar 24, 2016 0.2286 0.2286 0.2286 0 -0.02(-8.56%)
Mar 23, 2016 0.2040 0.2577 0.2040 0.2500 28,977 +0.04(+21.54%)
Mar 22, 2016 0.2084 0.2200 0.2000 0.2057 86,203 -0.00(-0.34%)
Mar 21, 2016 0.2193 0.2200 0.1816 0.2064 263,332 -0.01(-6.18%)
Mar 18, 2016 0.2520 0.2557 0.1979 0.2200 257,737 -0.03(-12.00%)
Mar 17, 2016 0.2350 0.2512 0.2300 0.2500 58,920 +0.01(+4.17%)
Mar 16, 2016 0.2385 0.2500 0.2270 0.2400 94,070 +0.01(+2.56%)
Mar 15, 2016 0.2557 0.2560 0.2340 0.2340 19,032 -0.03(-10.38%)
Mar 14, 2016 0.2700 0.2700 0.2590 0.2611 19,335 +0.00(+0.42%)
Mar 11, 2016 0.2630 0.2820 0.2520 0.2600 60,653 -0.01(-1.89%)
Mar 10, 2016 0.2596 0.2750 0.2596 0.2650 13,500 +0.00(+1.11%)
Mar 09, 2016 0.2635 0.2645 0.2621 0.2621 33,437 +0.00(+1.12%)
Mar 08, 2016 0.2557 0.2630 0.2557 0.2592 11,200 -0.00(-1.37%)
Mar 07, 2016 0.2562 0.2640 0.2430 0.2628 19,618 +0.01(+5.12%)
Mar 04, 2016 0.2511 0.2511 0.2511 0.2500 23,536 -0.01(-3.55%)
Mar 03, 2016 0.2551 0.2700 0.2461 0.2592 26,100 +0.00(+0.78%)
Mar 02, 2016 0.2460 0.2629 0.2326 0.2572 26,910 +0.02(+7.17%)
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.