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 (%)
Feb 26, 2021 0.1500 0.1590 0.1451 0.1512 180,300 -0.00(-2.45%)
Feb 25, 2021 0.1550 0.1567 0.1550 0.1550 92,481 +0.00(+0.00%)
Feb 24, 2021 0.1550 0.1557 0.1500 0.1550 20,907 +0.01(+3.33%)
Feb 23, 2021 0.1554 0.1575 0.1468 0.1500 179,469 -0.00(-0.13%)
Feb 22, 2021 0.1516 0.1549 0.1418 0.1502 106,440 -0.00(-0.20%)
Feb 19, 2021 0.1549 0.1549 0.1445 0.1505 29,300 +0.00(+3.15%)
Feb 18, 2021 0.1490 0.1490 0.1370 0.1459 120,900 +0.01(+4.21%)
Feb 17, 2021 0.1415 0.1599 0.1377 0.1400 59,893 -0.00(-2.78%)
Feb 16, 2021 0.1443 0.1512 0.1377 0.1440 430,036 -0.00(-0.21%)
Feb 12, 2021 0.1453 0.1469 0.1428 0.1443 50,200 +0.01(+5.33%)
Feb 11, 2021 0.1499 0.1514 0.1369 0.1370 65,300 -0.01(-9.21%)
Feb 10, 2021 0.1536 0.1554 0.1369 0.1509 30,780 +0.01(+10.71%)
Feb 09, 2021 0.1362 0.1465 0.1362 0.1363 169,598 -0.01(-3.54%)
Feb 08, 2021 0.1399 0.1491 0.1370 0.1413 315,679 +0.00(+3.06%)
Feb 05, 2021 0.1303 0.1410 0.1303 0.1371 40,800 -0.00(-0.65%)
Feb 04, 2021 0.1400 0.1450 0.1355 0.1380 205,940 -0.01(-7.38%)
Feb 03, 2021 0.1473 0.1499 0.1360 0.1490 64,667 +0.01(+5.15%)
Feb 02, 2021 0.1439 0.1489 0.1354 0.1417 30,949 +0.00(+1.14%)
Feb 01, 2021 0.1396 0.1428 0.1375 0.1401 68,825 +0.00(+0.07%)
Jan 29, 2021 0.1399 0.1420 0.1180 0.1400 71,200 +0.01(+8.95%)
Jan 28, 2021 0.1300 0.1346 0.1269 0.1285 163,000 -0.00(-0.31%)
Jan 27, 2021 0.1300 0.1339 0.1269 0.1289 48,541 -0.02(-11.83%)
Jan 26, 2021 0.1443 0.1462 0.1322 0.1462 68,695 -0.00(-0.48%)
Jan 25, 2021 0.1300 0.1469 0.1300 0.1469 6,700 +0.02(+13.00%)
Jan 22, 2021 0.1393 0.1395 0.1300 0.1300 17,700 +0.00(+0.62%)
Jan 21, 2021 0.1560 0.1560 0.1276 0.1292 159,500 +0.00(+3.28%)
Jan 20, 2021 0.1250 0.1323 0.1250 0.1251 21,828 -0.01(-4.14%)
Jan 19, 2021 0.1242 0.1365 0.1242 0.1305 6,029 -0.01(-5.43%)
Jan 15, 2021 0.1318 0.1400 0.1318 0.1380 9,100 +0.00(+2.91%)
Jan 14, 2021 0.1350 0.1390 0.1341 0.1341 38,000 -0.01(-4.62%)
Jan 13, 2021 0.1345 0.1406 0.1340 0.1406 10,600 +0.01(+8.99%)
Jan 12, 2021 0.1360 0.1376 0.1290 0.1290 98,200 -0.01(-4.44%)
Jan 11, 2021 0.1331 0.1430 0.1291 0.1350 51,800 -0.00(-0.74%)
Jan 08, 2021 0.1400 0.1424 0.1271 0.1360 261,300 -0.00(-3.20%)
Jan 07, 2021 0.1470 0.1500 0.1405 0.1405 128,950 -0.00(-0.28%)
Jan 06, 2021 0.1374 0.1534 0.1355 0.1409 204,368 -0.00(-3.09%)
Jan 05, 2021 0.1440 0.1549 0.1434 0.1454 131,779 -0.01(-4.34%)
Jan 04, 2021 0.1298 0.1520 0.1209 0.1520 98,491 +0.02(+13.69%)
Dec 31, 2020 0.1337 0.1337 0.1337 39,704 +0.00(+2.85%)
Dec 30, 2020 0.1300 0.1310 0.1212 0.1300 39,704 +0.01(+5.52%)
Dec 29, 2020 0.1195 0.1300 0.1156 0.1232 85,321 -0.01(-5.23%)
Dec 28, 2020 0.1228 0.1300 0.1074 0.1300 148,726 +0.02(+16.59%)
Dec 24, 2020 0.1130 0.1179 0.1060 0.1115 38,000 +0.01(+6.09%)
Dec 23, 2020 0.0975 0.1094 0.0975 0.1051 142,586 +0.00(+1.45%)
Dec 22, 2020 0.1006 0.1067 0.1001 0.1036 50,767 -0.00(-2.72%)
Dec 21, 2020 0.1066 0.1066 0.1036 0.1065 119,480 +0.00(+4.93%)
Dec 18, 2020 0.1091 0.1101 0.1015 0.1015 100,400 -0.01(-4.78%)
Dec 17, 2020 0.1078 0.1105 0.1045 0.1066 142,848 +0.00(+2.60%)
Dec 16, 2020 0.1045 0.1045 0.1019 0.1039 37,204 +0.00(+3.90%)
Dec 15, 2020 0.0961 0.1000 0.0961 0.1000 51,490 +0.00(+3.73%)
Dec 14, 2020 0.0991 0.1000 0.0964 0.0964 56,500 -0.00(-0.41%)
Dec 11, 2020 0.1049 0.1049 0.0968 0.0968 72,800 -0.01(-6.56%)
Dec 10, 2020 0.0945 0.1036 0.0945 0.1036 35,250 +0.00(+3.91%)
Dec 09, 2020 0.1006 0.1006 0.0950 0.0997 131,825 +0.01(+8.13%)
Dec 08, 2020 0.1002 0.1010 0.0920 0.0922 183,614 -0.01(-7.80%)
Dec 07, 2020 0.0968 0.1028 0.0956 0.1000 81,265 +0.00(+2.56%)
Dec 04, 2020 0.0975 0.0975 0.0975 0.0975 6,000 +0.00(+0.52%)
Dec 03, 2020 0.1044 0.1044 0.0970 0.0970 354,690 -0.00(-2.61%)
Dec 02, 2020 0.1000 0.1000 0.0970 0.0996 63,966 -0.00(-0.40%)
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.