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, 2022 0.0514 0.0514 0.0514 0.0514 19,000 +0.00(+1.38%)
Feb 25, 2022 0.0507 0.0507 0.0507 0.0507 8,660 +0.00(+1.40%)
Feb 24, 2022 0.0493 0.0515 0.0474 0.0500 176,954 +0.00(+0.00%)
Feb 23, 2022 0.0590 0.0590 0.0500 0.0500 13,490 +0.00(+1.42%)
Feb 22, 2022 0.0493 0.0493 0.0493 0.0493 10,000 -0.00(-1.40%)
Feb 18, 2022 0.0500 0 -0.00(-0.79%)
Feb 17, 2022 0.0475 0.0515 0.0450 0.0504 390,915 +0.00(+6.55%)
Feb 16, 2022 0.0515 0.0515 0.0450 0.0473 78,420 -0.00(-5.96%)
Feb 15, 2022 0.0485 0.0503 0.0477 0.0503 59,400 +0.00(+5.45%)
Feb 14, 2022 0.0518 0.0518 0.0477 0.0477 32,250 -0.00(-3.25%)
Feb 11, 2022 0.0520 0.0520 0.0493 0.0493 119,000 -0.00(-1.40%)
Feb 10, 2022 0.0516 0.0523 0.0500 0.0500 226,640 +0.00(+0.00%)
Feb 09, 2022 0.0510 0.0524 0.0500 0.0500 48,169 -0.00(-1.96%)
Feb 08, 2022 0.0550 0.0550 0.0510 0.0510 52,120 -0.00(-2.86%)
Feb 07, 2022 0.0525 0.0525 0.0525 0.0525 4,000 -0.00(-0.94%)
Feb 04, 2022 0.0545 0.0560 0.0530 0.0530 140,572 -0.00(-3.99%)
Feb 03, 2022 0.0600 0.0540 0.0552 366,529 -0.01(-9.51%)
Feb 02, 2022 0.0636 0.0650 0.0610 0.0610 145,000 -0.00(-6.15%)
Feb 01, 2022 0.0700 0.0700 0.0650 0.0650 138,177 -0.01(-7.14%)
Jan 31, 2022 0.0700 0.0700 0.0700 0.0700 2,048 +0.00(+0.00%)
Jan 28, 2022 0.0800 0.0800 0.0700 0.0700 160,080 +0.00(+0.00%)
Jan 27, 2022 0.0798 0.0798 0.0700 0.0700 28,920 -0.00(-2.78%)
Jan 25, 2022 0.0720 0 -0.00(-2.31%)
Jan 24, 2022 0.0751 0.0751 0.0720 0.0737 227,490 -0.01(-9.46%)
Jan 21, 2022 0.0814 0.0814 0.0814 0.0814 33,500 -0.01(-8.74%)
Jan 20, 2022 0.0819 0.0892 0.0807 0.0892 114,406 +0.01(+7.34%)
Jan 18, 2022 0.0831 0 -0.00(-1.66%)
Jan 14, 2022 0.0845 0 -0.00(-0.82%)
Jan 13, 2022 0.0856 0.0856 0.0828 0.0852 117,951 +0.01(+6.50%)
Jan 12, 2022 0.0800 0.0800 0.0743 0.0800 109,880 +0.00(+0.00%)
Jan 11, 2022 0.0841 0.0841 0.0800 0.0800 37,000 -0.01(-8.68%)
Jan 10, 2022 0.0791 0.0876 0.0702 0.0876 289,034 +0.01(+10.33%)
Jan 07, 2022 0.0731 0.0794 0.0731 0.0794 30,270 -0.00(-0.13%)
Jan 06, 2022 0.0802 0.0802 0.0737 0.0795 20,990 -0.00(-2.81%)
Jan 05, 2022 0.0838 0.0966 0.0800 0.0818 210,066 -0.00(-1.92%)
Jan 04, 2022 0.0739 0.0878 0.0739 0.0834 467,487 -0.00(-1.88%)
Jan 03, 2022 0.0836 0.0850 0.0836 0.0850 7,000 +0.00(+1.31%)
Dec 31, 2021 0.0773 0.0839 0.0698 0.0839 501,275 +0.01(+8.96%)
Dec 30, 2021 0.0783 0.0792 0.0760 0.0770 668,658 +0.00(+2.12%)
Dec 29, 2021 0.0700 0.0767 0.0700 0.0754 26,901 +0.00(+0.53%)
Dec 28, 2021 0.0700 0.0750 0.0700 0.0750 4,000 +0.00(+0.00%)
Dec 27, 2021 0.0741 0.0800 0.0741 0.0750 42,140 +0.00(+3.02%)
Dec 23, 2021 0.0742 0.0742 0.0725 0.0728 6,000 +0.00(+1.11%)
Dec 22, 2021 0.0745 0.0745 0.0619 0.0720 368,706 +0.00(+7.46%)
Dec 21, 2021 0.0619 0.0670 0.0619 0.0670 307,000 +0.00(+1.98%)
Dec 20, 2021 0.0650 0.0657 0.0650 0.0657 66,636 -0.00(-1.94%)
Dec 17, 2021 0.0670 0.0670 0.0670 0.0670 1,465 -0.00(-2.76%)
Dec 16, 2021 0.0670 0.0689 0.0670 0.0689 4,362 +0.00(+6.00%)
Dec 15, 2021 0.0700 0.0700 0.0650 0.0650 14,274 -0.01(-8.71%)
Dec 14, 2021 0.0720 0.0727 0.0711 0.0712 103,014 -0.01(-7.53%)
Dec 13, 2021 0.0860 0.0860 0.0734 0.0770 436,521 -0.00(-5.41%)
Dec 10, 2021 0.0735 0.0838 0.0690 0.0814 661,965 +0.01(+16.29%)
Dec 09, 2021 0.0658 0.0809 0.0648 0.0700 209,942 +0.01(+10.76%)
Dec 08, 2021 0.0641 0.0650 0.0632 0.0632 44,982 -0.00(-4.39%)
Dec 07, 2021 0.0760 0.0760 0.0661 0.0661 31,712 -0.00(-4.20%)
Dec 06, 2021 0.0690 0.0690 0.0616 0.0690 283,296 +0.01(+9.35%)
Dec 03, 2021 0.0679 0.0679 0.0631 0.0631 265,500 -0.00(-6.24%)
Dec 02, 2021 0.0680 0.0680 0.0631 0.0673 220,538 +0.00(+6.49%)
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.