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, 2022 0.0527 0.0540 0.0527 0.0540 14,900 +0.00(+1.50%)
Mar 30, 2022 0.0532 0.0532 0.0532 0.0532 25,500 +0.00(+1.14%)
Mar 29, 2022 0.0527 0.0527 0.0480 0.0526 102,081 +0.00(+4.37%)
Mar 28, 2022 0.0484 0.0526 0.0484 0.0504 463,000 +0.00(+0.00%)
Mar 25, 2022 0.0530 0.0571 0.0490 0.0504 631,980 -0.00(-6.32%)
Mar 24, 2022 0.0534 0.0565 0.0534 0.0538 18,841 -0.00(-0.37%)
Mar 23, 2022 0.0550 0.0550 0.0540 0.0540 7,100 -0.01(-9.70%)
Mar 22, 2022 0.0537 0.0598 0.0516 0.0598 56,575 +0.00(+6.03%)
Mar 21, 2022 0.0720 0.0720 0.0564 0.0564 85,240 -0.01(-12.69%)
Mar 18, 2022 0.0640 0.0646 0.0602 0.0646 118,300 +0.00(+7.67%)
Mar 17, 2022 0.0678 0.0678 0.0545 0.0600 16,540 -0.00(-7.12%)
Mar 16, 2022 0.0599 0.0646 0.0599 0.0646 244 +0.01(+13.33%)
Mar 15, 2022 0.0540 0.0675 0.0540 0.0570 79,837 +0.00(+5.56%)
Mar 14, 2022 0.0600 0.0600 0.0540 0.0540 14,348 -0.01(-11.91%)
Mar 11, 2022 0.0604 0.0639 0.0602 0.0613 408,745 +0.00(+3.55%)
Mar 10, 2022 0.0550 0.0600 0.0550 0.0592 35,188 +0.00(+7.64%)
Mar 09, 2022 0.0540 0.0550 0.0540 0.0550 59,150 +0.00(+8.06%)
Mar 08, 2022 0.0508 0.0558 0.0508 0.0509 354,500 -0.00(-0.20%)
Mar 07, 2022 0.0510 0.0510 0.0500 0.0510 103,000 +0.00(+2.20%)
Mar 04, 2022 0.0440 0.0510 0.0420 0.0499 1,223,605 +0.01(+12.90%)
Mar 03, 2022 0.0510 0.0510 0.0437 0.0442 172,840 -0.01(-11.60%)
Mar 02, 2022 0.0505 0.0510 0.0500 0.0500 153,368 -0.00(-1.57%)
Mar 01, 2022 0.0508 0.0508 0.0508 0.0508 1,000 -0.00(-1.17%)
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%)
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.