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 +0.0197 (+19.47%)
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 (%)
Nov 30, 2016 0.2587 0.2700 0.2587 0.2700 7,100 +0.01(+4.61%)
Nov 29, 2016 0.2581 0.2581 0.2581 0.2581 24,050 -0.01(-4.55%)
Nov 28, 2016 0.2568 0.2704 0.2550 0.2704 17,075 +0.01(+5.30%)
Nov 25, 2016 0.2568 0.2568 0.2568 0.2568 342 -0.01(-3.10%)
Nov 23, 2016 0.2650 0.2650 0.2650 0 -0.01(-4.26%)
Nov 22, 2016 0.3000 0.3000 0.2768 0.2768 24,500 -0.02(-7.70%)
Nov 21, 2016 0.2634 0.3000 0.2634 0.2999 51,150 +0.02(+7.38%)
Nov 18, 2016 0.2600 0.2793 0.2600 0.2793 26,010 +0.00(+0.11%)
Nov 17, 2016 0.2759 0.2890 0.2722 0.2790 28,106 -0.00(-0.36%)
Nov 16, 2016 0.2800 0.3038 0.2800 0.2800 30,200 -0.02(-6.67%)
Nov 15, 2016 0.2959 0.3000 0.2959 0.3000 12,500 +0.03(+11.98%)
Nov 14, 2016 0.3081 0.3081 0.2679 0.2679 48,894 -0.04(-13.34%)
Nov 11, 2016 0.3309 0.3309 0.3070 0.3091 44,530 +0.01(+2.20%)
Nov 10, 2016 0.3000 0.3143 0.3000 0.3025 35,460 +0.00(+0.83%)
Nov 09, 2016 0.3180 0.3200 0.3000 0.3000 13,969 -0.02(-5.54%)
Nov 08, 2016 0.3198 0.3274 0.3176 0.3176 4,635 -0.00(-0.69%)
Nov 07, 2016 0.3200 0.3463 0.3198 0.3198 4,881 -0.01(-2.56%)
Nov 04, 2016 0.3400 0.3400 0.3282 0.3282 20,000 -0.01(-2.27%)
Nov 03, 2016 0.3300 0.3524 0.3300 0.3358 38,100 +0.02(+4.95%)
Nov 02, 2016 0.3300 0.3300 0.3036 0.3200 21,554 -0.01(-2.11%)
Nov 01, 2016 0.3500 0.3642 0.3171 0.3269 66,735 -0.03(-9.45%)
Oct 31, 2016 0.3640 0.3640 0.3610 0.3610 3,400 +0.01(+3.14%)
Oct 28, 2016 0.3450 0.3690 0.3450 0.3500 8,450 -0.02(-6.62%)
Oct 27, 2016 0.3568 0.3748 0.3568 0.3748 15,000 +0.03(+7.21%)
Oct 26, 2016 0.3496 0.3496 0.3496 0.3496 2,500 -0.01(-3.16%)
Oct 25, 2016 0.3641 0.3818 0.3610 0.3610 17,774 -0.01(-3.73%)
Oct 24, 2016 0.4110 0.4110 0.3500 0.3750 48,715 -0.04(-9.77%)
Oct 21, 2016 0.4200 0.4200 0.3728 0.4156 37,250 -0.02(-4.26%)
Oct 20, 2016 0.4470 0.4470 0.3997 0.4341 16,811 +0.01(+2.26%)
Oct 19, 2016 0.3845 0.4500 0.3683 0.4245 23,544 +0.05(+14.73%)
Oct 18, 2016 0.3654 0.3799 0.3654 0.3700 16,975 +0.01(+2.64%)
Oct 17, 2016 0.4170 0.4170 0.3600 0.3605 25,575 -0.02(-4.58%)
Oct 14, 2016 0.3687 0.3778 0.3640 0.3778 2,500 -0.03(-7.17%)
Oct 13, 2016 0.3790 0.4070 0.3790 0.4070 8,399 -0.01(-2.16%)
Oct 12, 2016 0.3950 0.4203 0.3896 0.4160 34,600 +0.01(+2.49%)
Oct 11, 2016 0.4080 0.4100 0.3991 0.4059 7,100 +0.04(+11.21%)
Oct 10, 2016 0.3686 0.3700 0.3650 0.3650 13,744 -0.01(-2.09%)
Oct 07, 2016 0.3653 0.3799 0.3653 0.3728 6,060 +0.01(+3.50%)
Oct 06, 2016 0.3480 0.3798 0.3416 0.3602 33,460 -0.02(-5.21%)
Oct 05, 2016 0.3964 0.4080 0.3764 0.3800 25,080 -0.02(-4.83%)
Oct 04, 2016 0.4140 0.4140 0.3696 0.3993 84,912 -0.01(-3.53%)
Oct 03, 2016 0.4291 0.4398 0.4061 0.4139 23,735 +0.01(+2.88%)
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%)
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.