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

Nevada Exploration Inc (OP: NVDEF )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 3, 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, 2019 0.2200 0.2550 0.2100 0.2369 392,021 +0.04(+18.63%)
Feb 27, 2019 0.2112 0.2188 0.1920 0.1997 233,873 -0.02(-7.55%)
Feb 26, 2019 0.2270 0.2270 0.2100 0.2160 167,853 -0.04(-15.59%)
Feb 25, 2019 0.2800 0.2800 0.2559 0.2559 197,958 +0.01(+2.98%)
Feb 22, 2019 0.2380 0.2724 0.2380 0.2485 76,200 +0.02(+9.18%)
Feb 21, 2019 0.2276 0.2276 0.2276 0.2276 2,000 +0.00(+1.93%)
Feb 20, 2019 0.2307 0.2307 0.2233 0.2233 12,950 -0.00(-0.76%)
Feb 19, 2019 0.2200 0.2299 0.2110 0.2250 21,182 +0.01(+2.88%)
Feb 15, 2019 0.2200 0.2200 0.2187 0.2187 3,200 -0.01(-2.76%)
Feb 14, 2019 0.2215 0.2249 0.2090 0.2249 29,150 -0.01(-2.22%)
Feb 13, 2019 0.2440 0.2469 0.2300 0.2300 5,500 -0.01(-5.58%)
Feb 12, 2019 0.2500 0.2500 0.2399 0.2436 26,990 -0.01(-2.52%)
Feb 11, 2019 0.2880 0.2880 0.2499 0.2499 17,500 -0.01(-4.55%)
Feb 08, 2019 0.2574 0.2686 0.2574 0.2618 43,300 +0.00(+1.63%)
Feb 07, 2019 0.2466 0.2650 0.2455 0.2576 46,210 +0.00(+1.74%)
Feb 05, 2019 0.2532 0.2532 0.2532 0 -0.02(-5.87%)
Feb 04, 2019 0.2960 0.3038 0.2690 0.2690 35,000 -0.01(-3.93%)
Feb 01, 2019 0.2732 0.2884 0.2732 0.2800 12,900 +0.02(+8.57%)
Jan 31, 2019 0.2600 0.2956 0.2579 0.2579 109,015 +0.01(+3.16%)
Jan 30, 2019 0.2500 0.2573 0.2370 0.2500 60,075 -0.00(-0.48%)
Jan 29, 2019 0.2394 0.2527 0.2394 0.2512 69,300 +0.01(+2.61%)
Jan 28, 2019 0.2170 0.2448 0.2134 0.2448 27,700 +0.03(+16.57%)
Jan 25, 2019 0.2440 0.2440 0.2100 0.2100 40,700 -0.01(-4.89%)
Jan 24, 2019 0.2211 0.2250 0.2200 0.2208 23,177 -0.01(-3.33%)
Jan 23, 2019 0.2010 0.2359 0.2010 0.2284 33,582 +0.04(+18.34%)
Jan 22, 2019 0.1930 0.1930 0.1930 0.1930 175 +0.01(+4.49%)
Jan 18, 2019 0.1830 0.2009 0.1830 0.1847 68,000 -0.02(-8.29%)
Jan 17, 2019 0.2084 0.2084 0.2014 0.2014 3,600 +0.00(+0.75%)
Jan 16, 2019 0.2039 0.2039 0.1997 0.1999 24,189 -0.00(-2.15%)
Jan 15, 2019 0.2170 0.2170 0.1908 0.2043 61,115 -0.01(-5.46%)
Jan 14, 2019 0.2231 0.2231 0.2100 0.2161 16,275 +0.01(+5.21%)
Jan 11, 2019 0.2200 0.2200 0.1986 0.2054 111,200 -0.01(-5.35%)
Jan 10, 2019 0.2100 0.2202 0.2038 0.2170 70,640 -0.00(-0.23%)
Jan 09, 2019 0.2400 0.2400 0.2175 0.2175 71,260 -0.02(-8.23%)
Jan 08, 2019 0.2329 0.2370 0.2235 0.2370 24,349 +0.03(+12.86%)
Jan 07, 2019 0.2229 0.2309 0.2100 0.2100 11,100 -0.02(-9.95%)
Jan 04, 2019 0.2300 0.2332 0.2161 0.2332 46,500 -0.00(-0.72%)
Jan 03, 2019 0.2369 0.2369 0.2190 0.2349 44,357 -0.00(-0.04%)
Jan 02, 2019 0.2151 0.2350 0.2151 0.2350 45,050 -0.00(-0.84%)
Dec 31, 2018 0.2375 0.2475 0.2034 0.2370 76,300 -0.01(-2.67%)
Dec 28, 2018 0.1999 0.2986 0.1868 0.2435 137,900 +0.04(+17.75%)
Dec 27, 2018 0.1850 0.2114 0.1814 0.2068 21,122 +0.01(+3.40%)
Dec 26, 2018 0.1869 0.2000 0.1800 0.2000 35,710 +0.02(+12.74%)
Dec 24, 2018 0.1805 0.1806 0.1645 0.1774 10,800 +0.00(+1.49%)
Dec 21, 2018 0.1940 0.1940 0.1636 0.1748 98,600 -0.02(-9.62%)
Dec 20, 2018 0.2239 0.2239 0.1934 0.1934 33,393 -0.03(-13.12%)
Dec 19, 2018 0.2120 0.2226 0.2120 0.2226 30,955 +0.00(+1.18%)
Dec 18, 2018 0.2440 0.2440 0.2000 0.2200 76,050 -0.03(-11.29%)
Dec 17, 2018 0.2615 0.2909 0.2409 0.2480 29,900 -0.02(-6.63%)
Dec 14, 2018 0.2552 0.2656 0.2552 0.2656 4,000 -0.01(-3.38%)
Dec 13, 2018 0.2291 0.2939 0.2291 0.2749 143,750 +0.04(+15.50%)
Dec 12, 2018 0.2613 0.2613 0.2361 0.2380 15,095 -0.02(-6.92%)
Dec 11, 2018 0.2557 0.2557 0.2557 58 +0.00(+0.00%)
Dec 10, 2018 0.2560 0.2750 0.2467 0.2557 83,518 +0.01(+4.24%)
Dec 07, 2018 0.2719 0.3037 0.2401 0.2453 202,400 -0.03(-12.39%)
Dec 06, 2018 0.2943 0.3039 0.2740 0.2800 99,466 -0.01(-3.55%)
Dec 04, 2018 0.3101 0.3250 0.2903 0.2903 22,100 -0.03(-9.25%)
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.