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

Nevada Exploration Inc (OP: NVDEF )

0.1012 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 24, 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 31, 2020 0.1227 0.1227 0.1045 0.1100 91,423 -0.01(-10.50%)
Mar 30, 2020 0.1100 0.1229 0.1100 0.1229 102,500 +0.01(+13.17%)
Mar 27, 2020 0.1060 0.1157 0.0983 0.1086 22,300 -0.01(-6.30%)
Mar 26, 2020 0.1200 0.1200 0.1100 0.1159 76,923 +0.01(+5.17%)
Mar 25, 2020 0.1270 0.1270 0.1101 0.1102 105,030 -0.01(-9.82%)
Mar 24, 2020 0.1200 0.1240 0.1120 0.1222 123,900 +0.00(+3.12%)
Mar 23, 2020 0.1050 0.1200 0.1050 0.1185 135,800 +0.00(+0.68%)
Mar 20, 2020 0.1200 0.1240 0.1100 0.1177 75,300 +0.00(+0.77%)
Mar 19, 2020 0.1021 0.1340 0.1021 0.1168 47,467 -0.02(-14.05%)
Mar 18, 2020 0.1250 0.1366 0.1200 0.1359 68,999 +0.01(+5.68%)
Mar 17, 2020 0.1264 0.1286 0.1119 0.1286 52,365 +0.02(+20.64%)
Mar 16, 2020 0.1010 0.1131 0.0896 0.1066 117,948 -0.01(-11.17%)
Mar 13, 2020 0.1245 0.1308 0.1162 0.1200 137,400 -0.00(-3.92%)
Mar 12, 2020 0.1090 0.1579 0.1090 0.1249 59,103 -0.01(-8.16%)
Mar 11, 2020 0.1400 0.1510 0.1250 0.1360 216,476 -0.01(-9.87%)
Mar 10, 2020 0.1591 0.1729 0.1509 0.1509 95,469 -0.01(-7.42%)
Mar 09, 2020 0.1700 0.1800 0.1611 0.1630 99,003 -0.01(-7.44%)
Mar 06, 2020 0.1762 0.1801 0.1761 0.1761 22,000 -0.01(-3.35%)
Mar 05, 2020 0.1854 0.1854 0.1822 0.1822 18,000 -0.00(-1.03%)
Mar 04, 2020 0.2000 0.2000 0.1841 0.1841 41,799 +0.00(+1.54%)
Mar 03, 2020 0.1745 0.1999 0.1741 0.1813 90,306 -0.00(-1.84%)
Mar 02, 2020 0.1847 0.1847 0.1799 0.1847 30,700 +0.00(+2.61%)
Feb 28, 2020 0.1905 0.2069 0.1731 0.1800 126,700 -0.01(-5.26%)
Feb 27, 2020 0.2100 0.2250 0.1900 0.1900 62,145 -0.02(-9.52%)
Feb 26, 2020 0.2250 0.2303 0.2100 0.2100 36,462 -0.03(-11.13%)
Feb 25, 2020 0.2360 0.2450 0.2251 0.2363 89,162 -0.01(-5.52%)
Feb 24, 2020 0.2670 0.2790 0.2401 0.2501 281,749 +0.00(+0.85%)
Feb 21, 2020 0.2556 0.2850 0.2256 0.2480 434,600 +0.01(+5.53%)
Feb 20, 2020 0.2055 0.2500 0.1956 0.2350 266,400 +0.04(+21.89%)
Feb 19, 2020 0.2062 0.2099 0.1926 0.1928 91,480 -0.01(-4.08%)
Feb 18, 2020 0.2250 0.2250 0.2010 0.2010 73,090 -0.01(-5.01%)
Feb 14, 2020 0.2260 0.2260 0.2116 0.2116 28,000 -0.01(-5.45%)
Feb 13, 2020 0.2013 0.2290 0.2013 0.2238 8,314 +0.01(+5.27%)
Feb 12, 2020 0.2152 0.2152 0.2021 0.2126 7,050 +0.01(+5.77%)
Feb 11, 2020 0.2400 0.2457 0.2010 0.2010 136,401 -0.03(-14.50%)
Feb 10, 2020 0.2578 0.2598 0.2351 0.2351 44,400 -0.03(-11.28%)
Feb 07, 2020 0.2600 0.2650 0.2492 0.2650 31,100 +0.02(+6.34%)
Feb 06, 2020 0.2435 0.2588 0.2435 0.2492 20,600 +0.02(+8.35%)
Feb 05, 2020 0.2396 0.2396 0.2300 0.2300 17,106 -0.01(-4.88%)
Feb 04, 2020 0.2459 0.2514 0.2300 0.2418 28,878 +0.00(+0.75%)
Feb 03, 2020 0.2593 0.2593 0.2400 0.2400 8,800 -0.01(-5.51%)
Jan 31, 2020 0.2458 0.2791 0.2421 0.2540 61,600 +0.00(+1.60%)
Jan 30, 2020 0.2425 0.2600 0.2339 0.2500 160,775 +0.01(+3.09%)
Jan 29, 2020 0.2400 0.2425 0.2328 0.2425 25,044 +0.00(+1.04%)
Jan 28, 2020 0.2425 0.2425 0.2377 0.2400 44,300 -0.00(-1.03%)
Jan 27, 2020 0.2415 0.2499 0.2400 0.2425 31,619 -0.00(-0.37%)
Jan 24, 2020 0.2627 0.2700 0.2434 0.2434 27,800 -0.03(-9.68%)
Jan 23, 2020 0.2663 0.2720 0.2559 0.2695 48,647 -0.00(-0.66%)
Jan 22, 2020 0.2800 0.2800 0.2713 0.2713 8,011 +0.02(+6.85%)
Jan 21, 2020 0.2650 0.2978 0.2539 0.2539 102,493 -0.04(-12.69%)
Jan 17, 2020 0.2700 0.2908 0.2500 0.2908 64,400 +0.03(+9.53%)
Jan 16, 2020 0.2601 0.2680 0.2601 0.2655 10,558 -0.01(-2.64%)
Jan 15, 2020 0.2810 0.2810 0.2715 0.2727 17,600 -0.00(-0.55%)
Jan 14, 2020 0.2728 0.2914 0.2728 0.2742 162,259 +0.00(+1.26%)
Jan 13, 2020 0.2620 0.2785 0.2505 0.2708 220,884 +0.01(+4.15%)
Jan 10, 2020 0.3000 0.3000 0.2600 0.2600 133,100 -0.03(-9.66%)
Jan 09, 2020 0.2870 0.2934 0.2650 0.2878 79,400 -0.00(-1.34%)
Jan 08, 2020 0.2883 0.3031 0.2650 0.2917 292,977 +0.01(+4.18%)
Jan 07, 2020 0.2509 0.2876 0.2456 0.2800 317,564 +0.04(+16.67%)
Jan 06, 2020 0.2434 0.2510 0.2400 0.2400 60,439 +0.00(+0.84%)
Jan 03, 2020 0.2496 0.2589 0.2380 0.2380 98,300 -0.00(-0.83%)
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.