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 (%)
Jun 28, 2019 0.2299 0.2299 0.1930 0.2126 186,400 -0.00(-1.89%)
Jun 27, 2019 0.2400 0.2400 0.2167 0.2167 156,241 -0.03(-12.16%)
Jun 26, 2019 0.2477 0.2477 0.2254 0.2467 27,522 +0.00(+0.69%)
Jun 25, 2019 0.2400 0.2450 0.2312 0.2450 33,233 +0.01(+3.59%)
Jun 24, 2019 0.2306 0.2450 0.2306 0.2365 39,217 +0.01(+2.83%)
Jun 21, 2019 0.2328 0.2408 0.2200 0.2300 67,100 +0.01(+4.55%)
Jun 20, 2019 0.1846 0.2340 0.1846 0.2200 44,976 +0.04(+20.02%)
Jun 19, 2019 0.1823 0.1833 0.1750 0.1833 47,472 +0.02(+11.09%)
Jun 18, 2019 0.1630 0.1677 0.1630 0.1650 13,240 +0.00(+0.00%)
Jun 17, 2019 0.1800 0.1800 0.1633 0.1650 37,076 -0.01(-7.36%)
Jun 14, 2019 0.1844 0.1844 0.1776 0.1781 17,900 -0.01(-3.05%)
Jun 13, 2019 0.1830 0.1858 0.1830 0.1837 5,985 +0.00(+0.00%)
Jun 12, 2019 0.1703 0.1850 0.1703 0.1837 23,600 +0.00(+2.06%)
Jun 11, 2019 0.1844 0.1845 0.1800 0.1800 1,668 +0.00(+0.00%)
Jun 10, 2019 0.1796 0.1876 0.1710 0.1800 31,991 +0.01(+9.09%)
Jun 07, 2019 0.1584 0.1789 0.1584 0.1650 10,200 -0.00(-1.79%)
Jun 06, 2019 0.1775 0.1840 0.1680 0.1680 18,461 -0.01(-3.06%)
Jun 05, 2019 0.1800 0.1800 0.1620 0.1733 30,958 +0.01(+4.46%)
Jun 04, 2019 0.1601 0.1769 0.1601 0.1659 19,849 +0.01(+3.24%)
Jun 03, 2019 0.1753 0.1763 0.1607 0.1607 142,085 -0.03(-13.93%)
May 31, 2019 0.1700 0.1867 0.1700 0.1867 13,900 +0.02(+10.80%)
May 30, 2019 0.1692 0.1716 0.1685 0.1685 16,364 -0.00(-0.82%)
May 29, 2019 0.1600 0.1729 0.1600 0.1699 178,484 -0.01(-3.47%)
May 28, 2019 0.1744 0.1760 0.1744 0.1760 40,200 -0.01(-5.88%)
May 24, 2019 0.1951 0.1951 0.1761 0.1870 109,900 -0.01(-5.46%)
May 23, 2019 0.1954 0.1978 0.1954 0.1978 3,104 +0.00(+0.87%)
May 22, 2019 0.2110 0.2110 0.1961 0.1961 15,188 -0.01(-2.63%)
May 21, 2019 0.1879 0.2014 0.1879 0.2014 21,585 +0.02(+10.05%)
May 20, 2019 0.2090 0.2090 0.1830 0.1830 1,700 -0.01(-3.68%)
May 17, 2019 0.1900 0.1949 0.1800 0.1900 85,500 +0.00(+0.00%)
May 16, 2019 0.2100 0.2162 0.1900 0.1900 255,851 -0.02(-11.63%)
May 15, 2019 0.2171 0.2171 0.2130 0.2150 51,200 +0.00(+1.42%)
May 14, 2019 0.2177 0.2200 0.2100 0.2120 238,591 -0.00(-1.40%)
May 13, 2019 0.2210 0.2210 0.2101 0.2150 41,560 -0.00(-0.92%)
May 10, 2019 0.2040 0.2189 0.2015 0.2170 88,100 +0.01(+5.34%)
May 09, 2019 0.2015 0.2060 0.2015 0.2060 1,445 -0.00(-0.05%)
May 08, 2019 0.2069 0.2069 0.2061 0.2061 7,001 -0.00(-0.39%)
May 07, 2019 0.2094 0.2094 0.2040 0.2069 27,573 +0.00(+0.05%)
May 06, 2019 0.2080 0.2098 0.2000 0.2068 198,246 -0.00(-1.52%)
May 03, 2019 0.2150 0.2163 0.2100 0.2100 18,800 +0.00(+0.00%)
May 02, 2019 0.2024 0.2158 0.2024 0.2100 91,100 -0.00(-1.04%)
May 01, 2019 0.2130 0.2199 0.2122 0.2122 180,478 +0.00(+2.02%)
Apr 30, 2019 0.2040 0.2129 0.2030 0.2080 50,100 +0.00(+2.46%)
Apr 29, 2019 0.2099 0.2099 0.2030 0.2030 66,419 -0.01(-3.33%)
Apr 26, 2019 0.1980 0.2197 0.1980 0.2100 29,200 -0.00(-2.01%)
Apr 25, 2019 0.2150 0.2150 0.2052 0.2143 6,200 +0.01(+4.59%)
Apr 24, 2019 0.2049 0.2049 0.2049 0.2049 1,125 -0.02(-9.01%)
Apr 23, 2019 0.2252 0.2252 0.2252 0.2252 1,000 +0.02(+7.24%)
Apr 22, 2019 0.2159 0.2159 0.2100 0.2100 17,165 -0.02(-7.49%)
Apr 18, 2019 0.2148 0.2283 0.2072 0.2270 15,400 +0.01(+5.39%)
Apr 17, 2019 0.2240 0.2240 0.2154 0.2154 11,000 -0.01(-3.28%)
Apr 16, 2019 0.2449 0.2449 0.2227 0.2227 14,300 -0.02(-7.21%)
Apr 15, 2019 0.2348 0.2488 0.2316 0.2400 46,383 +0.01(+2.39%)
Apr 12, 2019 0.2300 0.2422 0.2300 0.2344 44,000 +0.01(+2.63%)
Apr 11, 2019 0.2115 0.2284 0.2102 0.2284 93,812 +0.01(+3.96%)
Apr 10, 2019 0.2160 0.2209 0.2101 0.2197 16,569 -0.00(-0.54%)
Apr 09, 2019 0.2708 0.2708 0.2082 0.2209 71,600 +0.01(+2.60%)
Apr 08, 2019 0.2200 0.2294 0.2153 0.2153 28,409 -0.00(-1.51%)
Apr 05, 2019 0.2160 0.2198 0.2160 0.2186 16,800 +0.00(+1.82%)
Apr 04, 2019 0.2298 0.2298 0.2108 0.2147 47,270 -0.01(-4.11%)
Apr 03, 2019 0.2200 0.2239 0.2200 0.2239 2,750 +0.01(+4.14%)
Apr 02, 2019 0.2098 0.2186 0.2082 0.2150 16,068 +0.01(+2.38%)
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.