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 30, 2018 0.3238 0.3249 0.3132 0.3132 17,500 +0.01(+3.37%)
Nov 29, 2018 0.2983 0.3030 0.2983 0.3030 14,200 -0.02(-5.93%)
Nov 28, 2018 0.3218 0.3221 0.2828 0.3221 36,490 +0.01(+4.68%)
Nov 27, 2018 0.3309 0.3350 0.2881 0.3077 131,426 -0.03(-9.50%)
Nov 26, 2018 0.3456 0.3530 0.3002 0.3400 188,526 -0.01(-1.99%)
Nov 23, 2018 0.3500 0.3580 0.3300 0.3469 214,300 +0.01(+2.03%)
Nov 21, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.44%)
Nov 20, 2018 0.3100 0.3388 0.3100 0.3385 67,550 -0.00(-1.40%)
Nov 19, 2018 0.3393 0.3740 0.3295 0.3433 119,169 +0.01(+1.84%)
Nov 16, 2018 0.3354 0.3510 0.3145 0.3371 64,300 +0.04(+12.74%)
Nov 15, 2018 0.2990 0.3046 0.2924 0.2990 37,545 +0.00(+0.81%)
Nov 14, 2018 0.3043 0.3147 0.2890 0.2966 52,100 -0.01(-3.89%)
Nov 13, 2018 0.3258 0.3288 0.3086 0.3086 24,789 -0.02(-6.17%)
Nov 12, 2018 0.3300 0.3360 0.3235 0.3289 35,700 -0.01(-2.40%)
Nov 09, 2018 0.3389 0.3390 0.3300 0.3370 28,300 -0.01(-1.75%)
Nov 08, 2018 0.3499 0.3539 0.3430 0.3430 14,540 -0.03(-6.84%)
Nov 07, 2018 0.3692 0.3692 0.3492 0.3682 30,500 -0.01(-2.23%)
Nov 06, 2018 0.3550 0.3766 0.3550 0.3766 66,890 +0.03(+7.26%)
Nov 05, 2018 0.3253 0.3759 0.3253 0.3511 205,163 +0.02(+7.37%)
Nov 02, 2018 0.3205 0.3346 0.3051 0.3270 18,900 -0.01(-3.28%)
Nov 01, 2018 0.3653 0.3653 0.3185 0.3381 38,100 +0.00(+0.03%)
Oct 31, 2018 0.3380 0.3380 0.3119 0.3380 8,530 -0.01(-3.15%)
Oct 30, 2018 0.3610 0.3700 0.3380 0.3490 12,775 +0.01(+2.65%)
Oct 29, 2018 0.2717 0.3400 0.2700 0.3400 47,238 +0.08(+29.82%)
Oct 26, 2018 0.2480 0.2746 0.2480 0.2619 58,500 -0.02(-5.52%)
Oct 25, 2018 0.3097 0.3097 0.2580 0.2772 64,100 -0.02(-5.42%)
Oct 24, 2018 0.3534 0.3600 0.2875 0.2931 38,182 -0.03(-9.95%)
Oct 23, 2018 0.3650 0.3778 0.3255 0.3255 25,793 -0.04(-11.79%)
Oct 22, 2018 0.3450 0.3694 0.3390 0.3690 95,325 +0.02(+6.80%)
Oct 19, 2018 0.3300 0.3455 0.3250 0.3455 5,400 +0.02(+4.70%)
Oct 18, 2018 0.3491 0.3518 0.3259 0.3300 36,042 -0.02(-5.55%)
Oct 17, 2018 0.3793 0.3864 0.3280 0.3494 33,910 -0.02(-6.20%)
Oct 16, 2018 0.3187 0.3875 0.3144 0.3725 206,770 +0.05(+16.19%)
Oct 15, 2018 0.2855 0.3206 0.2708 0.3206 239,490 +0.03(+11.01%)
Oct 12, 2018 0.2880 0.2888 0.2830 0.2888 52,500 +0.01(+3.88%)
Oct 11, 2018 0.2675 0.2891 0.2658 0.2780 93,025 +0.02(+5.90%)
Oct 10, 2018 0.2880 0.2910 0.2588 0.2625 128,549 -0.03(-10.93%)
Oct 09, 2018 0.2918 0.2962 0.2800 0.2947 115,302 -0.00(-1.11%)
Oct 08, 2018 0.2970 0.2980 0.2720 0.2980 33,100 +0.03(+9.44%)
Oct 05, 2018 0.2689 0.2890 0.2660 0.2723 184,400 +0.00(+1.26%)
Oct 04, 2018 0.2552 0.3040 0.2427 0.2689 345,152 +0.02(+7.91%)
Oct 03, 2018 0.2485 0.2498 0.2310 0.2492 77,938 +0.05(+25.23%)
Oct 02, 2018 0.2098 0.2098 0.1902 0.1990 29,853 +0.02(+8.33%)
Oct 01, 2018 0.1938 0.1939 0.1830 0.1837 25,000 +0.00(+0.44%)
Sep 28, 2018 0.1721 0.1850 0.1721 0.1829 14,700 -0.00(-1.98%)
Sep 27, 2018 0.1866 0.1866 0.1866 0.1866 500 +0.00(+0.86%)
Sep 26, 2018 0.1880 0.1880 0.1831 0.1850 17,621 +0.00(+1.65%)
Sep 25, 2018 0.2190 0.2190 0.1583 0.1820 61,025 -0.03(-12.50%)
Sep 24, 2018 0.2100 0.2100 0.2080 0.2080 48,606 +0.00(+2.36%)
Sep 21, 2018 0.2032 0.2059 0.2000 0.2032 3,200 +0.01(+2.73%)
Sep 20, 2018 0.1813 0.1978 0.1813 0.1978 11,492 +0.02(+10.50%)
Sep 19, 2018 0.1800 0.1849 0.1735 0.1790 31,950 +0.01(+7.25%)
Sep 17, 2018 0.1669 0.1669 0.1669 0 -0.02(-12.11%)
Sep 14, 2018 0.1600 0.1899 0.1592 0.1899 27,000 +0.02(+9.52%)
Sep 13, 2018 0.1819 0.1819 0.1640 0.1734 18,000 -0.01(-3.77%)
Sep 12, 2018 0.2030 0.2030 0.1802 0.1802 10,738 -0.02(-11.23%)
Sep 11, 2018 0.2228 0.2228 0.1934 0.2030 23,150 -0.02(-9.78%)
Sep 10, 2018 0.2298 0.2298 0.2228 0.2250 31,100 +0.01(+2.27%)
Sep 07, 2018 0.1867 0.2380 0.1832 0.2200 181,300 +0.01(+6.80%)
Sep 06, 2018 0.1850 0.2060 0.1850 0.2060 61,900 +0.02(+11.35%)
Sep 05, 2018 0.1930 0.1930 0.1850 0.1850 10,800 +0.00(+0.00%)
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.