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 29, 2019 0.1670 0.1787 0.1628 0.1787 68,500 +0.02(+11.69%)
Nov 27, 2019 0.1508 0.1666 0.1508 0.1600 107,100 -0.01(-5.88%)
Nov 26, 2019 0.1930 0.2000 0.1595 0.1700 299,750 -0.02(-11.92%)
Nov 25, 2019 0.2086 0.2086 0.1930 0.1930 37,845 -0.02(-8.96%)
Nov 22, 2019 0.2070 0.2120 0.1987 0.2120 53,000 +0.00(+0.95%)
Nov 21, 2019 0.2240 0.2240 0.1939 0.2100 119,400 -0.00(-0.10%)
Nov 20, 2019 0.1890 0.2102 0.1832 0.2102 130,100 +0.02(+10.63%)
Nov 19, 2019 0.1797 0.2019 0.1797 0.1900 121,900 +0.01(+3.83%)
Nov 18, 2019 0.1540 0.1909 0.1540 0.1830 251,000 +0.02(+10.71%)
Nov 15, 2019 0.1484 0.1800 0.1454 0.1653 199,600 +0.02(+12.68%)
Nov 14, 2019 0.1416 0.1550 0.1416 0.1467 24,050 -0.00(-1.21%)
Nov 13, 2019 0.1546 0.1546 0.1485 0.1485 42,568 -0.01(-5.05%)
Nov 12, 2019 0.1480 0.1680 0.1480 0.1564 207,000 +0.02(+13.33%)
Nov 11, 2019 0.1489 0.1489 0.1380 0.1380 12,458 -0.01(-3.90%)
Nov 08, 2019 0.1332 0.1436 0.1332 0.1436 11,200 -0.00(-1.71%)
Nov 07, 2019 0.1126 0.1530 0.1126 0.1461 35,700 +0.03(+21.75%)
Nov 06, 2019 0.1200 0.1300 0.1200 0.1200 27,500 -0.01(-4.08%)
Nov 05, 2019 0.1161 0.1400 0.1161 0.1251 41,347 -0.00(-2.34%)
Nov 04, 2019 0.1260 0.1395 0.1250 0.1281 38,455 +0.00(+1.67%)
Nov 01, 2019 0.1140 0.1496 0.1140 0.1260 84,700 +0.00(+0.88%)
Oct 31, 2019 0.1500 0.1520 0.1249 0.1249 93,150 -0.02(-14.92%)
Oct 30, 2019 0.1525 0.1555 0.1300 0.1468 50,034 -0.01(-4.30%)
Oct 29, 2019 0.1550 0.1579 0.1534 0.1534 18,000 -0.01(-3.40%)
Oct 28, 2019 0.1640 0.1640 0.1588 0.1588 13,810 +0.00(+0.25%)
Oct 25, 2019 0.1510 0.1584 0.1510 0.1584 3,200 +0.00(+1.02%)
Oct 24, 2019 0.1470 0.1615 0.1470 0.1568 84,620 -0.02(-9.73%)
Oct 23, 2019 0.1692 0.1737 0.1691 0.1737 23,440 +0.00(+2.18%)
Oct 21, 2019 0.1700 0.1700 0.1700 0 +0.00(+2.66%)
Oct 18, 2019 0.1700 0.1719 0.1656 0.1656 22,900 -0.00(-0.48%)
Oct 17, 2019 0.1565 0.1664 0.1565 0.1664 9,890 -0.01(-3.09%)
Oct 16, 2019 0.1570 0.1735 0.1570 0.1717 8,200 -0.01(-4.61%)
Oct 15, 2019 0.1620 0.1800 0.1600 0.1800 92,630 +0.02(+10.63%)
Oct 14, 2019 0.1966 0.2050 0.1627 0.1627 17,000 -0.01(-5.02%)
Oct 11, 2019 0.1700 0.1972 0.1667 0.1713 40,500 -0.01(-7.85%)
Oct 10, 2019 0.1700 0.1859 0.1700 0.1859 13,700 +0.01(+6.23%)
Oct 09, 2019 0.1814 0.1814 0.1750 0.1750 24,500 -0.01(-3.79%)
Oct 08, 2019 0.1754 0.1850 0.1754 0.1819 16,600 +0.02(+15.86%)
Oct 07, 2019 0.1561 0.1628 0.1544 0.1570 25,819 -0.00(-1.81%)
Oct 04, 2019 0.1659 0.1659 0.1560 0.1599 85,900 -0.00(-0.99%)
Oct 03, 2019 0.1560 0.1656 0.1531 0.1615 42,500 +0.01(+7.67%)
Oct 02, 2019 0.1520 0.1520 0.1450 0.1500 19,350 +0.01(+4.60%)
Oct 01, 2019 0.1580 0.1633 0.1434 0.1434 87,375 -0.02(-12.19%)
Sep 30, 2019 0.1640 0.1716 0.1633 0.1633 12,000 -0.01(-6.69%)
Sep 27, 2019 0.1776 0.1930 0.1750 0.1750 6,100 -0.01(-4.27%)
Sep 26, 2019 0.1790 0.1828 0.1790 0.1828 6,580 +0.01(+6.34%)
Sep 25, 2019 0.1865 0.1865 0.1637 0.1719 12,674 -0.01(-4.98%)
Sep 24, 2019 0.1809 0.1829 0.1670 0.1809 74,305 -0.00(-1.68%)
Sep 23, 2019 0.1900 0.1910 0.1670 0.1840 40,036 -0.00(-0.81%)
Sep 20, 2019 0.1830 0.1855 0.1830 0.1855 7,500 +0.01(+3.57%)
Sep 19, 2019 0.1760 0.1900 0.1760 0.1791 86,683 +0.00(+2.34%)
Sep 18, 2019 0.1800 0.1800 0.1688 0.1750 56,547 -0.02(-7.89%)
Sep 17, 2019 0.1900 0.1929 0.1799 0.1900 21,426 +0.00(+0.00%)
Sep 16, 2019 0.2000 0.2010 0.1878 0.1900 33,628 -0.03(-13.64%)
Sep 13, 2019 0.1800 0.2200 0.1750 0.2200 78,600 +0.04(+25.64%)
Sep 12, 2019 0.1700 0.1799 0.1700 0.1751 44,000 +0.01(+7.23%)
Sep 11, 2019 0.1744 0.1744 0.1633 0.1633 31,900 -0.01(-5.61%)
Sep 10, 2019 0.1760 0.1768 0.1633 0.1730 36,032 +0.00(+1.53%)
Sep 09, 2019 0.1617 0.1912 0.1617 0.1704 40,183 -0.01(-5.33%)
Sep 06, 2019 0.1842 0.1880 0.1750 0.1800 31,400 +0.00(+0.00%)
Sep 05, 2019 0.1900 0.1900 0.1751 0.1800 37,000 -0.02(-7.69%)
Sep 04, 2019 0.1928 0.1950 0.1858 0.1950 3,800 +0.01(+2.63%)
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.