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

Nevada Exploration Inc (OP: NVDEF )

0.1076 -0.0124 (-10.33%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 6, 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 (%)
Nov 29, 2023 0.0994 0 -0.01(-6.84%)
Nov 28, 2023 0.1200 0.1200 0.0973 0.1067 31,490 +0.01(+9.66%)
Nov 27, 2023 0.0974 0.0974 0.0973 0.0973 14,300 -0.01(-7.24%)
Nov 24, 2023 0.1049 0.1049 0.1049 0.1049 250 +0.01(+16.56%)
Nov 22, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.56%)
Nov 20, 2023 0.0895 0 -0.01(-10.41%)
Nov 16, 2023 0.0999 0 -0.00(-1.77%)
Nov 10, 2023 0.1017 0 +0.02(+25.56%)
Oct 30, 2023 0.0810 0 -0.02(-19.40%)
Oct 27, 2023 0.1005 0.1005 0.1005 0.1005 200 +0.00(+0.10%)
Oct 25, 2023 0.1004 0 +0.02(+20.53%)
Oct 24, 2023 0.0833 0.0833 0.0833 0.0833 120 +0.00(+3.09%)
Oct 19, 2023 0.0808 0 -0.01(-11.79%)
Oct 09, 2023 0.0916 0 -0.01(-12.18%)
Oct 02, 2023 0.1043 0 +0.02(+29.08%)
Sep 29, 2023 0.1200 0.1200 0.0808 0.0808 2,960 -0.02(-22.08%)
Sep 28, 2023 0.1004 0.1037 0.1004 0.1037 7,566 -0.01(-4.60%)
Sep 27, 2023 0.1121 0.1121 0.1087 0.1087 20,000 +0.00(+0.00%)
Sep 26, 2023 0.1087 0.1087 0.1087 0.1087 1,732 -0.00(-2.69%)
Sep 21, 2023 0.1117 0 +0.03(+32.82%)
Sep 19, 2023 0.0841 0 -0.04(-29.92%)
Sep 11, 2023 0.1200 4 +0.00(+3.81%)
Sep 06, 2023 0.1156 0 +0.01(+9.78%)
Sep 05, 2023 0.1053 0.1053 0.1053 0.1053 320 -0.01(-12.25%)
Aug 29, 2023 0.1200 0 +0.01(+12.36%)
Aug 28, 2023 0.1475 0.1475 0.0933 0.1068 12,779 -0.01(-11.00%)
Aug 25, 2023 0.1336 0.1336 0.1200 0.1200 15,120 -0.01(-4.38%)
Aug 22, 2023 0.1255 0 -0.02(-14.92%)
Aug 18, 2023 0.1475 80 +0.02(+18.00%)
Aug 17, 2023 0.1250 0.1250 0.1250 0.1250 500 +0.02(+14.47%)
Aug 14, 2023 0.1092 0 -0.00(-0.64%)
Aug 10, 2023 0.1099 0 +0.02(+17.79%)
Aug 09, 2023 0.0933 0.0933 0.0933 0.0933 527 -0.01(-9.86%)
Aug 07, 2023 0.1035 0 -0.00(-2.36%)
Aug 03, 2023 0.1060 0 +0.01(+13.37%)
Aug 02, 2023 0.0969 0.1143 0.0934 0.0935 81,218 -0.02(-16.14%)
Jul 31, 2023 0.1115 100 +0.01(+7.42%)
Jul 20, 2023 0.1038 0 -0.00(-4.24%)
Jul 19, 2023 0.1084 0.1084 0.1084 0.1084 1,296 +0.01(+15.57%)
Jul 17, 2023 0.0938 0 -0.00(-1.47%)
Jul 14, 2023 0.0952 0.0952 0.0952 0.0952 380 +0.00(+1.17%)
Jul 13, 2023 0.0942 0.0942 0.0941 0.0941 2,000 -0.00(-1.16%)
Jul 12, 2023 0.0968 0.0968 0.0942 0.0952 20,060 +0.00(+1.06%)
Jul 11, 2023 0.0941 0.0983 0.0940 0.0942 6,700 +0.00(+0.21%)
Jul 10, 2023 0.0941 0.0941 0.0940 0.0940 3,000 +0.00(+0.21%)
Jul 07, 2023 0.0938 0.0938 0.0938 0.0938 4,055 -0.00(-3.99%)
Jul 05, 2023 0.0977 49 -0.03(-24.26%)
Jun 29, 2023 0.1290 0 +0.03(+32.04%)
Jun 28, 2023 0.0977 0.0977 0.0977 0.0977 25,000 -0.03(-22.89%)
Jun 27, 2023 0.1170 0.1267 0.1150 0.1267 131,800 +0.00(+1.36%)
Jun 23, 2023 0.1250 0 +0.00(+0.00%)
Jun 21, 2023 0.1250 0 +0.01(+11.11%)
Jun 20, 2023 0.1200 0.1200 0.1077 0.1125 74,568 -0.00(-2.17%)
Jun 16, 2023 0.1212 0.1212 0.1150 0.1150 15,500 -0.00(-3.36%)
Jun 15, 2023 0.1190 0.1190 0.1190 0.1190 704 -0.00(-0.83%)
Jun 14, 2023 0.1200 0.1200 0.1200 0.1200 510 +0.00(+0.00%)
Jun 13, 2023 0.1200 0.1200 0.1200 0.1200 7,000 -0.01(-5.51%)
Jun 12, 2023 0.1329 0.1450 0.1042 0.1270 46,410 +0.01(+5.83%)
Jun 07, 2023 0.1200 0 +0.00(+0.00%)
Jun 05, 2023 0.1200 0 -0.02(-15.19%)
May 25, 2023 0.1415 0 -0.03(-18.07%)
May 23, 2023 0.1727 0 +0.01(+7.74%)
May 16, 2023 0.1603 0 -0.01(-6.37%)
May 11, 2023 0.1712 0 -0.01(-3.77%)
May 08, 2023 0.1779 0 +0.00(+2.24%)
May 05, 2023 0.1736 0.1860 0.1736 0.1740 11,516 -0.01(-3.33%)
May 04, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.04(+28.11%)
May 02, 2023 0.1405 1,000 +0.01(+5.96%)
May 01, 2023 0.1326 0.1326 0.1326 0.1326 479 -0.02(-11.60%)
Apr 24, 2023 0.1500 0 +0.01(+6.38%)
Apr 21, 2023 0.1410 0.1410 0.1410 0.1410 868 -0.01(-6.00%)
Apr 20, 2023 0.1500 0.1500 0.1500 0.1500 4,600 -0.02(-11.76%)
Apr 14, 2023 0.1700 11 +0.06(+56.68%)
Apr 11, 2023 0.1085 0 +0.00(+0.00%)
Apr 10, 2023 0.1617 0.1617 0.1085 0.1085 1,200 -0.05(-29.91%)
Apr 05, 2023 0.1548 50 -0.01(-5.15%)
Mar 31, 2023 0.1632 1,600 +0.02(+15.34%)
Mar 28, 2023 0.1415 0 -0.04(-21.39%)
Mar 24, 2023 0.1800 0 +0.04(+28.02%)
Mar 23, 2023 0.1406 0.1406 0.1406 0.1406 340 +0.13(+2243.33%)
Feb 14, 2023 0.0060 0 +0.00(+5.26%)
Feb 13, 2023 0.0057 0.0059 0.0057 0.0057 130,000 -0.00(-6.56%)
Feb 10, 2023 0.0070 0.0070 0.0057 0.0061 345,000 -0.00(-14.08%)
Feb 09, 2023 0.0074 0.0074 0.0064 0.0071 31,750 +0.00(+9.23%)
Feb 06, 2023 0.0065 0 -0.00(-17.72%)
Feb 03, 2023 0.0079 0.0085 0.0079 0.0079 142,047 +0.00(+0.00%)
Feb 02, 2023 0.0079 0.0079 0.0079 0.0079 39,280 -0.00(-5.95%)
Feb 01, 2023 0.0084 0.0084 0.0084 0.0084 2,000 -0.00(-1.18%)
Jan 31, 2023 0.0085 0.0085 0.0085 0.0085 20,000 -0.00(-1.16%)
Jan 30, 2023 0.0086 0.0086 0.0086 0.0086 25,300 -0.00(-4.44%)
Jan 27, 2023 0.0121 0.0121 0.0079 0.0090 72,655 +0.00(+13.92%)
Jan 26, 2023 0.0075 0.0079 0.0075 0.0079 52,000 +0.00(+6.76%)
Jan 25, 2023 0.0074 0.0079 0.0070 0.0074 186,500 -0.00(-20.43%)
Jan 23, 2023 0.0093 0 +0.00(+25.68%)
Jan 20, 2023 0.0056 0.0074 0.0056 0.0074 12,000 -0.00(-2.63%)
Jan 19, 2023 0.0076 0.0076 0.0076 0.0076 44,528 +0.00(+0.00%)
Jan 18, 2023 0.0083 0.0085 0.0066 0.0076 6,650 -0.00(-20.00%)
Jan 17, 2023 0.0075 0.0095 0.0075 0.0095 138,472 +0.00(+35.71%)
Jan 13, 2023 0.0074 0.0082 0.0070 0.0070 50,142 -0.00(-5.41%)
Jan 12, 2023 0.0076 0.0076 0.0074 0.0074 4,600 +0.00(+0.00%)
Jan 10, 2023 0.0074 0 +0.00(+0.00%)
Jan 09, 2023 0.0074 0.0074 0.0074 0.0074 1,750 +0.00(+15.62%)
Jan 06, 2023 0.0077 0.0077 0.0064 0.0064 83,700 -0.00(-11.11%)
Jan 05, 2023 0.0072 0.0080 0.0060 0.0072 181,773 -0.00(-5.26%)
Jan 04, 2023 0.0085 0.0095 0.0056 0.0076 88,500 +0.00(+0.00%)
Jan 03, 2023 0.0090 0.0090 0.0076 0.0076 11,000 -0.00(-8.43%)
Dec 30, 2022 0.0076 0.0083 0.0076 0.0083 21,100 +0.00(+27.69%)
Dec 29, 2022 0.0065 0.0069 0.0065 0.0065 41,400 -0.00(-7.14%)
Dec 28, 2022 0.0070 0.0070 0.0070 0.0070 101,750 -0.00(-5.41%)
Dec 27, 2022 0.0056 0.0074 0.0056 0.0074 61,500 -0.00(-5.13%)
Dec 23, 2022 0.0090 0.0109 0.0060 0.0078 48,500 +0.00(+0.00%)
Dec 22, 2022 0.0078 0.0078 0.0078 0.0078 500 -0.00(-10.34%)
Dec 21, 2022 0.0079 0.0087 0.0065 0.0087 494,000 +0.00(+10.13%)
Dec 20, 2022 0.0066 0.0079 0.0066 0.0079 18,920 +0.00(+49.06%)
Dec 16, 2022 0.0053 0 -0.00(-29.33%)
Dec 15, 2022 0.0075 0.0075 0.0075 0.0075 16,199 -0.00(-1.32%)
Dec 14, 2022 0.0051 0.0076 0.0051 0.0076 70,000 +0.00(+1.33%)
Dec 13, 2022 0.0076 0.0076 0.0050 0.0075 165,234 +0.00(+0.00%)
Dec 12, 2022 0.0075 0.0075 0.0075 0.0075 6,000 +0.00(+0.00%)
Dec 09, 2022 0.0063 0.0075 0.0059 0.0075 258,000 -0.00(-1.32%)
Dec 08, 2022 0.0076 0.0076 0.0076 0.0076 85,000 +0.00(+1.33%)
Dec 07, 2022 0.0063 0.0075 0.0063 0.0075 83,600 -0.00(-11.76%)
Dec 06, 2022 0.0085 0.0085 0.0073 0.0085 41,000 +0.00(+0.00%)
Dec 05, 2022 0.0075 0.0085 0.0050 0.0085 558,800 -0.00(-1.16%)
Dec 02, 2022 0.0113 0.0114 0.0075 0.0086 423,000 -0.00(-21.82%)
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.