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 (%)
Mar 29, 2018 0.1960 0.1960 0.1960 0 +0.00(+0.20%)
Mar 28, 2018 0.2060 0.2060 0.1807 0.1956 60,050 -0.01(-6.68%)
Mar 27, 2018 0.2096 0.2096 0.2096 0.2096 3,000 -0.01(-3.32%)
Mar 26, 2018 0.2293 0.2293 0.2168 0.2168 56,610 -0.02(-8.91%)
Mar 23, 2018 0.2182 0.2380 0.2176 0.2380 54,800 +0.02(+9.17%)
Mar 22, 2018 0.2026 0.2180 0.1900 0.2180 65,600 +0.01(+6.97%)
Mar 21, 2018 0.2186 0.2198 0.2038 0.2038 5,000 -0.01(-2.95%)
Mar 20, 2018 0.2100 0.2100 0.2050 0.2100 30,100 +0.00(+0.00%)
Mar 19, 2018 0.2100 0.2100 0.2100 0.2100 31,025 +0.00(+0.00%)
Mar 16, 2018 0.2050 0.2139 0.1930 0.2100 100,650 +0.01(+6.19%)
Mar 15, 2018 0.1990 0.2120 0.1905 0.1978 25,070 +0.00(+0.69%)
Mar 14, 2018 0.2000 0.2000 0.1964 0.1964 4,000 -0.01(-4.20%)
Mar 13, 2018 0.2024 0.2113 0.2007 0.2050 35,350 +0.00(+0.00%)
Mar 12, 2018 0.2104 0.2124 0.2003 0.2050 10,500 -0.02(-10.44%)
Mar 08, 2018 0.2289 0.2289 0.2289 0 +0.01(+3.81%)
Mar 07, 2018 0.2205 0.2205 0.2205 0.2205 750 -0.01(-6.17%)
Mar 06, 2018 0.2065 0.2377 0.2065 0.2350 54,092 +0.00(+0.09%)
Mar 05, 2018 0.2400 0.2400 0.2272 0.2348 5,030 +0.01(+2.70%)
Mar 02, 2018 0.2286 0.2286 0.2286 0.2286 1,000 +0.00(+1.62%)
Mar 01, 2018 0.2300 0.2300 0.2250 0.2250 15,000 -0.00(-1.53%)
Feb 28, 2018 0.2285 0.2285 0.2285 0.2285 400 +0.00(+0.00%)
Feb 27, 2018 0.2285 0.2285 0.2285 0.2285 1,000 -0.00(-0.14%)
Feb 26, 2018 0.2270 0.2288 0.2270 0.2288 2,250 +0.00(+0.76%)
Feb 23, 2018 0.2249 0.2271 0.2240 0.2271 8,100 -0.02(-9.09%)
Feb 22, 2018 0.2498 0.2498 0.2498 0.2498 500 +0.01(+2.17%)
Feb 21, 2018 0.2520 0.2520 0.2445 0.2445 3,900 +0.02(+11.14%)
Feb 20, 2018 0.2200 0.2200 0.2200 0.2200 100 -0.02(-8.15%)
Feb 16, 2018 0.2395 0.2395 0.2395 0 +0.01(+2.36%)
Feb 13, 2018 0.2340 0.2340 0.2340 0 -0.01(-3.31%)
Feb 12, 2018 0.2212 0.2454 0.2212 0.2420 8,300 +0.01(+2.98%)
Feb 09, 2018 0.2376 0.2377 0.2292 0.2350 29,600 -0.01(-4.79%)
Feb 07, 2018 0.2468 0.2468 0.2468 0 -0.01(-5.06%)
Feb 06, 2018 0.2357 0.2600 0.2357 0.2600 22,865 +0.01(+2.28%)
Feb 05, 2018 0.2584 0.2584 0.2400 0.2542 42,500 -0.00(-1.70%)
Feb 02, 2018 0.2754 0.2754 0.2586 0.2586 8,000 -0.02(-6.98%)
Feb 01, 2018 0.2679 0.2780 0.2600 0.2780 36,500 +0.02(+6.92%)
Jan 31, 2018 0.2829 0.2829 0.2600 0.2600 25,000 -0.02(-6.14%)
Jan 30, 2018 0.2646 0.2770 0.2770 47,800 +0.01(+4.69%)
Jan 29, 2018 0.2636 0.2646 0.2636 0.2646 1,100 -0.00(-1.27%)
Jan 26, 2018 0.2944 0.2948 0.2680 0.2680 126,300 -0.03(-10.76%)
Jan 25, 2018 0.2951 0.3003 0.2751 0.3003 3,650 +0.00(+0.87%)
Jan 24, 2018 0.2938 0.2977 0.2938 0.2977 30,000 +0.01(+3.37%)
Jan 23, 2018 0.2881 0.2913 0.2832 0.2880 29,375 +0.02(+6.67%)
Jan 22, 2018 0.2700 0.2748 0.2700 0.2700 28,900 +0.01(+3.05%)
Jan 19, 2018 0.2680 0.2680 0.2620 0.2620 74,800 -0.02(-6.06%)
Jan 18, 2018 0.2760 0.2789 0.2760 0.2789 27,955 -0.00(-1.27%)
Jan 17, 2018 0.2768 0.2850 0.2759 0.2825 153,500 -0.00(-0.35%)
Jan 16, 2018 0.2670 0.2850 0.2670 0.2835 212,700 +0.04(+16.82%)
Jan 12, 2018 0.2427 0.2427 0.2427 0 -0.00(-0.38%)
Jan 11, 2018 0.2655 0.2655 0.2436 0.2436 33,000 -0.01(-2.17%)
Jan 09, 2018 0.2490 0.2490 0.2490 0 -0.00(-1.49%)
Jan 08, 2018 0.2630 0.2630 0.2500 0.2528 6,810 -0.01(-4.69%)
Jan 05, 2018 0.2612 0.2662 0.2580 0.2652 35,740 +0.01(+2.46%)
Jan 04, 2018 0.2600 0.2699 0.2588 0.2588 36,000 -0.00(-0.45%)
Jan 03, 2018 0.2600 0.2600 0.2600 0.2600 17,828 -0.02(-5.45%)
Jan 02, 2018 0.2512 0.2780 0.2512 0.2750 6,600 +0.02(+7.67%)
Dec 29, 2017 0.2554 0.2554 0.2554 0 +0.01(+2.78%)
Dec 28, 2017 0.2718 0.2737 0.2485 0.2485 8,077 -0.02(-6.16%)
Dec 27, 2017 0.2648 0.2648 0.2648 0.2648 18,693 +0.02(+7.58%)
Dec 26, 2017 0.2462 0.2462 0.2462 0.2462 2,500 +0.01(+2.43%)
Dec 22, 2017 0.2400 0.2490 0.2382 0.2403 15,000 -0.01(-3.88%)
Dec 21, 2017 0.2410 0.2500 0.2410 0.2500 19,345 +0.01(+3.73%)
Dec 20, 2017 0.2410 0.2420 0.2409 0.2410 16,200 -0.00(-1.63%)
Dec 19, 2017 0.2600 0.2600 0.2450 0.2450 5,500 -0.01(-4.17%)
Dec 18, 2017 0.2330 0.2557 0.2330 0.2557 22,605 +0.01(+4.36%)
Dec 15, 2017 0.2499 0.2499 0.2450 0.2450 5,000 -0.01(-2.00%)
Dec 14, 2017 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.46%)
Dec 13, 2017 0.2470 0.2500 0.2470 0.2488 22,500 -0.00(-0.76%)
Dec 12, 2017 0.2644 0.2644 0.2507 0.2507 21,500 +0.00(+1.56%)
Dec 11, 2017 0.2528 0.2650 0.2450 0.2469 20,250 -0.01(-5.40%)
Dec 08, 2017 0.2590 0.2702 0.2590 0.2610 112,000 +0.00(+1.66%)
Dec 07, 2017 0.2503 0.2567 0.2500 0.2567 64,800 -0.01(-5.50%)
Dec 06, 2017 0.2756 0.2756 0.2717 0.2717 500 +0.00(+1.39%)
Dec 05, 2017 0.2678 0.2680 0.2678 0.2680 2,100 -0.02(-7.27%)
Dec 04, 2017 0.2610 0.2610 0.2610 0.2890 5,115 +0.03(+12.75%)
Dec 01, 2017 0.2605 0.2650 0.2563 0.2563 22,700 +0.01(+2.53%)
Nov 30, 2017 0.2860 0.2860 0.2500 0.2500 5,500 -0.03(-9.91%)
Nov 29, 2017 0.2662 0.2775 0.2662 0.2775 20,378 -0.00(-0.89%)
Nov 28, 2017 0.3066 0.3066 0.2710 0.2800 13,900 -0.01(-5.08%)
Nov 27, 2017 0.3000 0.3000 0.2800 0.2950 66,506 -0.01(-1.99%)
Nov 24, 2017 0.3116 0.3116 0.2893 0.3010 22,500 +0.00(+1.48%)
Nov 22, 2017 0.2900 0.3001 0.2900 0.2966 30,500 +0.01(+2.21%)
Nov 21, 2017 0.2900 0.2960 0.2900 0.2902 15,531 -0.01(-3.91%)
Nov 20, 2017 0.3020 0.3020 0.3020 0.3020 5,000 +0.01(+2.22%)
Nov 17, 2017 0.2981 0.3060 0.2954 0.2954 8,000 +0.00(+0.08%)
Nov 16, 2017 0.2991 0.2991 0.2952 0.2952 6,100 -0.01(-3.75%)
Nov 15, 2017 0.3380 0.3380 0.2960 0.3067 21,000 -0.00(-1.06%)
Nov 14, 2017 0.3030 0.3120 0.3030 0.3100 7,663 -0.02(-5.55%)
Nov 13, 2017 0.3321 0.3321 0.3282 0.3282 5,000 +0.00(+0.83%)
Nov 10, 2017 0.3200 0.3400 0.3200 0.3255 10,300 +0.01(+1.72%)
Nov 09, 2017 0.3452 0.3452 0.3200 0.3200 29,500 -0.03(-7.51%)
Nov 08, 2017 0.3469 0.3469 0.3450 0.3460 8,000 +0.02(+5.58%)
Nov 07, 2017 0.3200 0.3277 0.3200 0.3277 11,379 +0.00(+0.83%)
Nov 06, 2017 0.3041 0.3400 0.3041 0.3250 19,331 +0.03(+11.19%)
Nov 03, 2017 0.3231 0.3231 0.2920 0.2923 3,141 -0.02(-6.61%)
Nov 02, 2017 0.3098 0.3130 0.2900 0.3130 54,745 +0.01(+2.28%)
Nov 01, 2017 0.2990 0.3077 0.2897 0.3060 23,800 +0.01(+2.00%)
Oct 31, 2017 0.3000 0.3000 0.3000 0.3000 1,043 -0.00(-0.33%)
Oct 30, 2017 0.3000 0.3010 0.2913 0.3010 22,500 +0.00(+0.67%)
Oct 27, 2017 0.3000 0.3002 0.2989 0.2990 7,600 -0.00(-0.60%)
Oct 26, 2017 0.3190 0.3190 0.3000 0.3008 38,770 -0.02(-7.67%)
Oct 25, 2017 0.3258 0.3258 0.3258 0.3258 200 +0.01(+1.81%)
Oct 24, 2017 0.3300 0.3300 0.3200 0.3200 15,500 -0.02(-5.41%)
Oct 23, 2017 0.3140 0.3540 0.3100 0.3383 49,224 +0.03(+8.08%)
Oct 20, 2017 0.3150 0.3150 0.3130 0.3130 14,000 -0.00(-0.05%)
Oct 19, 2017 0.3150 0.3150 0.3017 0.3132 35,973 -0.00(-0.58%)
Oct 18, 2017 0.3260 0.3260 0.3000 0.3150 97,100 +0.00(+0.00%)
Oct 17, 2017 0.3009 0.3150 0.3009 0.3150 9,131 -0.01(-1.56%)
Oct 16, 2017 0.3133 0.3210 0.3133 0.3200 62,440 +0.04(+14.08%)
Oct 13, 2017 0.2867 0.2867 0.2805 0.2805 22,950 -0.01(-2.20%)
Oct 12, 2017 0.2900 0.3040 0.2821 0.2868 58,500 +0.03(+12.80%)
Oct 11, 2017 0.2543 0.2543 0.2543 0.2543 4,000 -0.01(-5.08%)
Oct 10, 2017 0.2800 0.2829 0.2679 0.2679 6,046 -0.01(-4.98%)
Oct 09, 2017 0.2750 0.2819 0.2750 0.2819 4,500 +0.01(+5.39%)
Oct 06, 2017 0.2566 0.2675 0.2566 0.2675 15,025 +0.02(+6.39%)
Oct 05, 2017 0.2530 0.2619 0.2514 0.2514 3,200 -0.02(-8.62%)
Oct 04, 2017 0.2467 0.2751 0.2467 0.2751 14,923 +0.04(+16.77%)
Oct 03, 2017 0.2490 0.2498 0.2356 0.2356 8,560 -0.01(-4.28%)
Oct 02, 2017 0.2502 0.2507 0.2461 0.2461 4,000 -0.01(-3.85%)
Sep 28, 2017 0.2560 0.2560 0.2560 0 -0.00(-1.20%)
Sep 27, 2017 0.2591 0.2591 0.2591 0.2591 2,098 -0.01(-2.56%)
Sep 25, 2017 0.2659 0.2659 0.2659 0 +0.01(+4.19%)
Sep 22, 2017 0.2552 0.2552 0.2552 0.2552 1,048 -0.01(-5.20%)
Sep 21, 2017 0.2571 0.2692 0.2500 0.2692 11,978 +0.00(+0.82%)
Sep 20, 2017 0.2509 0.2711 0.2509 0.2670 5,400 +0.02(+6.67%)
Sep 19, 2017 0.2504 0.2504 0.2503 0.2503 1,000 +0.00(+0.12%)
Sep 18, 2017 0.2480 0.2526 0.2480 0.2500 25,700 -0.01(-2.57%)
Sep 15, 2017 0.2606 0.2606 0.2524 0.2566 37,000 -0.01(-3.02%)
Sep 14, 2017 0.2524 0.2702 0.2524 0.2646 8,383 -0.00(-0.64%)
Sep 13, 2017 0.2602 0.2700 0.2520 0.2663 41,700 -0.03(-10.76%)
Sep 12, 2017 0.2986 0.2986 0.2757 0.2984 6,397 +0.03(+10.64%)
Sep 08, 2017 0.2697 0.2697 0.2697 0 -0.00(-1.64%)
Sep 07, 2017 0.2733 0.2986 0.2700 0.2742 26,564 +0.00(+0.42%)
Sep 06, 2017 0.2731 0.2731 0.2731 0.2731 5,000 +0.00(+1.62%)
Sep 01, 2017 0.2687 0.2687 0.2687 15,000 +0.00(+1.16%)
Aug 31, 2017 0.2680 0.2740 0.2656 0.2656 11,064 -0.01(-4.79%)
Aug 30, 2017 0.2540 0.2790 0.2540 0.2790 25,250 +0.04(+15.72%)
Aug 29, 2017 0.2340 0.2430 0.2340 0.2411 12,100 -0.01(-3.56%)
Aug 25, 2017 0.2500 0.2500 0.2500 0 +0.00(+1.87%)
Aug 24, 2017 0.2420 0.2454 0.2420 0.2454 1,100 -0.02(-7.05%)
Aug 22, 2017 0.2640 0.2640 0.2640 49 +0.01(+3.25%)
Aug 21, 2017 0.2600 0.2600 0.2557 0.2557 4,850 +0.04(+16.36%)
Aug 18, 2017 0.2370 0.2400 0.2177 0.2198 26,750 -0.00(-0.34%)
Aug 17, 2017 0.2355 0.2393 0.2100 0.2205 30,699 -0.04(-15.16%)
Aug 16, 2017 0.2460 0.2599 0.2104 0.2599 43,286 +0.01(+3.96%)
Aug 15, 2017 0.2490 0.2500 0.2330 0.2500 10,614 +0.01(+5.04%)
Aug 14, 2017 0.2451 0.2500 0.2230 0.2380 15,650 -0.01(-3.05%)
Aug 10, 2017 0.2455 0.2455 0.2455 0 -0.02(-9.07%)
Aug 09, 2017 0.2700 0.2700 0.2500 0.2700 12,315 +0.02(+6.01%)
Aug 08, 2017 0.2547 0.2547 0.2547 0.2547 5,000 -0.04(-13.66%)
Aug 04, 2017 0.2950 0.2950 0.2950 0 +0.02(+8.86%)
Aug 03, 2017 0.2674 0.2710 0.2603 0.2710 13,500 +0.00(+0.74%)
Aug 02, 2017 0.2690 0.2690 0.2690 0.2690 7,500 +0.00(+1.13%)
Aug 01, 2017 0.2660 0.2660 0.2660 0.2660 10,803 +0.01(+5.14%)
Jul 27, 2017 0.2530 0.2530 0.2530 0 -0.03(-9.64%)
Jul 26, 2017 0.2740 0.2873 0.2740 0.2800 20,710 +0.01(+5.26%)
Jul 25, 2017 0.2730 0.2730 0.2660 0.2660 12,000 +0.00(+0.38%)
Jul 24, 2017 0.2740 0.2740 0.2606 0.2650 14,750 -0.02(-5.36%)
Jul 21, 2017 0.2800 0.2800 0.2600 0.2800 32,492 +0.00(+0.04%)
Jul 20, 2017 0.2799 0.2799 0.2799 0.2799 178 +0.00(+0.00%)
Jul 19, 2017 0.2799 0.2799 0.2799 0.2799 178 +0.02(+9.64%)
Jul 18, 2017 0.2553 0.2553 0.2553 0.2553 100 +0.00(+0.43%)
Jul 17, 2017 0.2510 0.2550 0.2510 0.2542 6,200 +0.00(+0.28%)
Jul 12, 2017 0.2535 0.2535 0.2535 0 -0.01(-2.78%)
Jul 10, 2017 0.2607 0.2607 0.2607 0 +0.01(+2.25%)
Jul 07, 2017 0.2550 0.2550 0.2550 0.2550 5,000 +0.00(+0.47%)
Jul 06, 2017 0.2538 0.2538 0.2538 0.2538 6,000 -0.01(-2.38%)
Jul 05, 2017 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-2.66%)
Jul 03, 2017 0.2671 0.2671 0.2671 0.2671 0 +0.00(+0.00%)
Jun 29, 2017 0.2671 0.2671 0.2671 0 +0.02(+5.99%)
Jun 28, 2017 0.2571 0.2571 0.2520 0.2520 5,850 +0.01(+2.23%)
Jun 23, 2017 0.2465 0.2465 0.2465 0 -0.00(-0.28%)
Jun 22, 2017 0.2472 0.2472 0.2472 0.2472 10,500 +0.00(+0.49%)
Jun 21, 2017 0.2554 0.2554 0.2460 0.2460 6,450 -0.00(-1.60%)
Jun 20, 2017 0.2650 0.2650 0.2500 0.2500 1,800 -0.00(-1.77%)
Jun 19, 2017 0.2500 0.2616 0.2500 0.2545 9,270 -0.01(-3.96%)
Jun 16, 2017 0.2640 0.2700 0.2514 0.2650 25,760 -0.01(-1.85%)
Jun 14, 2017 0.2700 0.2700 0.2700 0 +0.01(+4.49%)
Jun 12, 2017 0.2584 0.2584 0.2584 0 -0.01(-4.30%)
Jun 08, 2017 0.2700 0.2700 0.2700 0 -0.00(-0.28%)
Jun 07, 2017 0.2708 0.2708 0.2708 0.2708 2,500 -0.00(-0.64%)
Jun 06, 2017 0.2620 0.2750 0.2620 0.2725 4,000 -0.01(-2.68%)
Jun 05, 2017 0.2741 0.2800 0.2690 0.2800 10,367 +0.01(+3.05%)
Jun 02, 2017 0.2551 0.2717 0.2551 0.2717 7,527 +0.01(+4.10%)
Jun 01, 2017 0.2610 0.2610 0.2610 0.2610 1,000 -0.02(-6.79%)
May 31, 2017 0.2700 0.2800 0.2700 0.2800 11,450 +0.02(+6.87%)
May 25, 2017 0.2620 0.2620 0.2620 0 -0.01(-2.35%)
May 24, 2017 0.2683 0.2683 0.2683 0.2683 2,000 +0.00(+0.04%)
May 23, 2017 0.2728 0.2728 0.2682 0.2682 11,500 -0.00(-0.67%)
May 22, 2017 0.2700 0.2700 0.2700 0.2700 245 -0.01(-1.82%)
May 19, 2017 0.2750 0.2750 0.2750 0.2750 4,500 +0.01(+1.85%)
May 18, 2017 0.2790 0.2790 0.2700 0.2700 200 -0.00(-1.35%)
May 17, 2017 0.2750 0.2750 0.2737 0.2737 3,100 -0.00(-0.47%)
May 16, 2017 0.2792 0.2792 0.2750 0.2750 1,300 +0.00(+1.81%)
May 15, 2017 0.2701 0.2701 0.2701 0.2701 330 -0.03(-10.68%)
May 12, 2017 0.2660 0.3024 0.2660 0.3024 15,290 +0.04(+14.11%)
May 11, 2017 0.2750 0.2760 0.2650 0.2650 14,230 -0.02(-6.06%)
May 09, 2017 0.2821 0.2821 0.2821 0 +0.01(+4.05%)
May 08, 2017 0.2790 0.2790 0.2656 0.2711 9,500 -0.01(-3.58%)
May 05, 2017 0.2812 0.2812 0.2812 0.2812 500 -0.00(-1.51%)
May 04, 2017 0.2893 0.2893 0.2855 0.2855 8,791 -0.00(-0.73%)
May 03, 2017 0.2876 0.2876 0.2876 0.2876 1,000 -0.00(-0.07%)
May 02, 2017 0.2880 0.2964 0.2878 0.2878 8,130 -0.01(-4.07%)
May 01, 2017 0.3000 0.3000 0.2816 0.3000 26,366 +0.00(+0.00%)
Apr 28, 2017 0.2895 0.3000 0.2895 0.3000 28,474 +0.02(+8.30%)
Apr 27, 2017 0.2770 0.2770 0.2770 0.2770 800 +0.01(+4.14%)
Apr 26, 2017 0.2634 0.2736 0.2634 0.2660 19,475 -0.02(-5.57%)
Apr 25, 2017 0.2700 0.3000 0.2700 0.2817 44,200 -0.02(-5.28%)
Apr 24, 2017 0.2802 0.3350 0.2800 0.2974 11,907 +0.00(+0.81%)
Apr 21, 2017 0.3100 0.3153 0.2910 0.2950 39,050 -0.01(-4.59%)
Apr 20, 2017 0.2881 0.3111 0.2881 0.3092 7,930 -0.02(-6.64%)
Apr 18, 2017 0.3312 0.3312 0.3312 0 -0.00(-1.25%)
Apr 17, 2017 0.3200 0.3354 0.3175 0.3354 18,100 +0.02(+6.68%)
Apr 13, 2017 0.2829 0.3144 0.2829 0.3144 11,000 +0.03(+10.32%)
Apr 12, 2017 0.2800 0.2880 0.2800 0.2850 23,400 +0.00(+0.74%)
Apr 11, 2017 0.2750 0.2829 0.2750 0.2829 4,500 +0.01(+2.87%)
Apr 10, 2017 0.2960 0.2960 0.2600 0.2750 8,910 +0.01(+5.20%)
Apr 07, 2017 0.2582 0.2750 0.2582 0.2614 2,500 -0.01(-2.17%)
Apr 06, 2017 0.2672 0.2672 0.2672 0.2672 100 +0.00(+0.83%)
Apr 05, 2017 0.2737 0.2737 0.2640 0.2650 5,700 +0.01(+3.92%)
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.