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 (%)
Feb 28, 2017 0.2741 0.2741 0.2500 0.2544 25,240 -0.00(-0.91%)
Feb 27, 2017 0.2519 0.2567 0.2519 0.2567 5,000 -0.01(-4.93%)
Feb 24, 2017 0.2519 0.2700 0.2510 0.2700 5,500 +0.02(+7.57%)
Feb 23, 2017 0.2487 0.2630 0.2487 0.2510 13,300 -0.02(-7.04%)
Feb 22, 2017 0.2695 0.2728 0.2560 0.2700 23,813 +0.02(+6.30%)
Feb 21, 2017 0.2585 0.2751 0.2471 0.2540 17,715 +0.00(+1.20%)
Feb 17, 2017 0.2510 0.2510 0.2510 0 -0.01(-4.56%)
Feb 16, 2017 0.2630 0.2679 0.2630 0.2630 68,461 +0.01(+4.37%)
Feb 15, 2017 0.2510 0.2534 0.2510 0.2520 3,200 -0.01(-2.51%)
Feb 14, 2017 0.2510 0.2626 0.2510 0.2585 12,065 -0.00(-0.95%)
Feb 13, 2017 0.2520 0.2803 0.2520 0.2610 2,675 +0.01(+2.87%)
Feb 10, 2017 0.2675 0.2675 0.2537 0.2537 37,979 -0.00(-1.21%)
Feb 09, 2017 0.2800 0.2870 0.2568 0.2568 8,255 -0.03(-10.37%)
Feb 08, 2017 0.2850 0.2980 0.2816 0.2865 20,423 +0.00(+1.24%)
Feb 07, 2017 0.2734 0.2830 0.2628 0.2830 55,094 +0.01(+4.81%)
Feb 06, 2017 0.2549 0.2700 0.2420 0.2700 45,192 +0.01(+3.85%)
Feb 03, 2017 0.2600 0.2623 0.2600 0.2600 17,500 -0.00(-0.38%)
Feb 02, 2017 0.2513 0.2610 0.2500 0.2610 9,700 +0.01(+3.16%)
Feb 01, 2017 0.2504 0.2566 0.2450 0.2530 5,972 -0.01(-5.24%)
Jan 31, 2017 0.2670 0.2670 0.2670 0.2670 4,100 +0.02(+6.71%)
Jan 30, 2017 0.2500 0.2599 0.2490 0.2502 16,750 -0.02(-7.33%)
Jan 27, 2017 0.2620 0.2700 0.2610 0.2700 7,500 +0.02(+9.31%)
Jan 26, 2017 0.2460 0.2470 0.2460 0.2470 4,000 +0.00(+1.73%)
Jan 25, 2017 0.2588 0.2588 0.2350 0.2428 112,450 -0.03(-10.07%)
Jan 24, 2017 0.2627 0.2720 0.2562 0.2700 23,000 +0.01(+3.85%)
Jan 23, 2017 0.2682 0.2689 0.2555 0.2600 8,600 -0.01(-3.06%)
Jan 20, 2017 0.2800 0.2800 0.2523 0.2682 28,250 -0.00(-0.11%)
Jan 19, 2017 0.2721 0.2721 0.2685 0.2685 5,000 -0.01(-2.01%)
Jan 18, 2017 0.2740 0.2740 0.2740 0.2740 200 +0.01(+3.40%)
Jan 17, 2017 0.2671 0.2882 0.2633 0.2650 12,650 -0.02(-5.39%)
Jan 13, 2017 0.2801 0.2801 0.2801 0 +0.01(+2.30%)
Jan 12, 2017 0.2600 0.2738 0.2600 0.2738 15,939 +0.01(+5.31%)
Jan 11, 2017 0.2661 0.2736 0.2528 0.2600 40,916 -0.01(-3.60%)
Jan 10, 2017 0.2614 0.2697 0.2553 0.2697 10,563 -0.01(-4.83%)
Jan 09, 2017 0.2500 0.2900 0.2500 0.2834 16,980 +0.01(+4.96%)
Jan 06, 2017 0.3000 0.3000 0.2660 0.2700 10,558 -0.03(-8.54%)
Jan 05, 2017 0.2684 0.3001 0.2559 0.2952 18,800 +0.05(+21.43%)
Jan 04, 2017 0.2568 0.2580 0.2431 0.2431 3,950 +0.00(+1.17%)
Jan 03, 2017 0.2710 0.2710 0.2403 0.2403 12,201 +0.01(+2.26%)
Dec 30, 2016 0.2350 0.2350 0.2350 0 -0.00(-1.31%)
Dec 29, 2016 0.2413 0.2413 0.2241 0.2381 73,676 -0.01(-3.40%)
Dec 28, 2016 0.2300 0.2465 0.2250 0.2465 37,200 +0.02(+7.17%)
Dec 27, 2016 0.2230 0.2367 0.2230 0.2300 4,673 +0.00(+1.57%)
Dec 23, 2016 0.2265 0.2265 0.2265 0 -0.01(-5.65%)
Dec 22, 2016 0.2420 0.2420 0.2300 0.2400 14,720 -0.01(-2.34%)
Dec 21, 2016 0.2600 0.2600 0.2457 0.2457 2,600 -0.02(-6.59%)
Dec 20, 2016 0.2700 0.2712 0.2631 0.2631 21,696 -0.01(-2.56%)
Dec 19, 2016 0.2486 0.2722 0.2486 0.2700 34,492 +0.02(+7.23%)
Dec 16, 2016 0.2300 0.2534 0.2300 0.2518 6,067 +0.01(+4.05%)
Dec 15, 2016 0.2431 0.2447 0.2420 0.2420 19,300 -0.02(-6.92%)
Dec 14, 2016 0.2700 0.2700 0.2600 0.2600 7,460 +0.00(+1.13%)
Dec 13, 2016 0.2470 0.2600 0.2470 0.2571 28,615 +0.02(+9.87%)
Dec 12, 2016 0.2274 0.2451 0.2274 0.2340 10,602 +0.01(+4.00%)
Dec 09, 2016 0.2600 0.2690 0.2193 0.2250 30,393 -0.05(-16.67%)
Dec 08, 2016 0.2650 0.2720 0.2650 0.2700 16,350 +0.00(+0.00%)
Dec 07, 2016 0.2720 0.2890 0.2600 0.2700 7,670 -0.00(-0.74%)
Dec 06, 2016 0.2720 0.2720 0.2720 0.2720 476 +0.00(+0.74%)
Dec 05, 2016 0.2700 0.2748 0.2614 0.2700 57,500 -0.01(-2.42%)
Dec 02, 2016 0.2769 0.2880 0.2767 0.2767 5,650 -0.00(-1.04%)
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.