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 (%)
Jul 31, 2023 0.1115 100 +0.01(+7.42%)
Jul 20, 2023 0.1038 0 -0.00(-4.24%)
Jul 19, 2023 0.1084 0.1084 0.1084 0.1084 1,296 +0.01(+15.57%)
Jul 17, 2023 0.0938 0 -0.00(-1.47%)
Jul 14, 2023 0.0952 0.0952 0.0952 0.0952 380 +0.00(+1.17%)
Jul 13, 2023 0.0942 0.0942 0.0941 0.0941 2,000 -0.00(-1.16%)
Jul 12, 2023 0.0968 0.0968 0.0942 0.0952 20,060 +0.00(+1.06%)
Jul 11, 2023 0.0941 0.0983 0.0940 0.0942 6,700 +0.00(+0.21%)
Jul 10, 2023 0.0941 0.0941 0.0940 0.0940 3,000 +0.00(+0.21%)
Jul 07, 2023 0.0938 0.0938 0.0938 0.0938 4,055 -0.00(-3.99%)
Jul 05, 2023 0.0977 49 -0.03(-24.26%)
Jun 29, 2023 0.1290 0 +0.03(+32.04%)
Jun 28, 2023 0.0977 0.0977 0.0977 0.0977 25,000 -0.03(-22.89%)
Jun 27, 2023 0.1170 0.1267 0.1150 0.1267 131,800 +0.00(+1.36%)
Jun 23, 2023 0.1250 0 +0.00(+0.00%)
Jun 21, 2023 0.1250 0 +0.01(+11.11%)
Jun 20, 2023 0.1200 0.1200 0.1077 0.1125 74,568 -0.00(-2.17%)
Jun 16, 2023 0.1212 0.1212 0.1150 0.1150 15,500 -0.00(-3.36%)
Jun 15, 2023 0.1190 0.1190 0.1190 0.1190 704 -0.06(-33.11%)
May 08, 2023 0.1764 0.1800 0.1764 0.1779 28,896 +0.00(+2.24%)
May 05, 2023 0.1736 0.1860 0.1736 0.1740 11,516 -0.01(-3.33%)
May 04, 2023 0.1800 0.1800 0.1800 0.1800 5,000 +0.04(+28.11%)
May 02, 2023 0.1405 1,000 +0.01(+5.96%)
May 01, 2023 0.1326 0.1326 0.1326 0.1326 479 -0.02(-11.60%)
Apr 24, 2023 0.1500 0 +0.01(+6.38%)
Apr 21, 2023 0.1410 0.1410 0.1410 0.1410 868 -0.01(-6.00%)
Apr 20, 2023 0.1500 0.1500 0.1500 0.1500 4,600 -0.02(-11.76%)
Apr 14, 2023 0.1700 11 +0.06(+56.68%)
Apr 11, 2023 0.1085 0 +0.00(+0.00%)
Apr 10, 2023 0.1617 0.1617 0.1085 0.1085 1,200 -0.05(-29.91%)
Apr 05, 2023 0.1548 50 -0.01(-5.15%)
Mar 31, 2023 0.1632 1,600 +0.02(+15.34%)
Mar 28, 2023 0.1415 0 -0.04(-21.39%)
Mar 24, 2023 0.1800 0 +0.04(+28.02%)
Mar 23, 2023 0.1406 0.1406 0.1406 0.1406 340 +0.13(+2243.33%)
Feb 14, 2023 0.0060 0 +0.00(+5.26%)
Feb 13, 2023 0.0057 0.0059 0.0057 0.0057 130,000 -0.00(-6.56%)
Feb 10, 2023 0.0070 0.0070 0.0057 0.0061 345,000 -0.00(-14.08%)
Feb 09, 2023 0.0074 0.0074 0.0064 0.0071 31,750 +0.00(+9.23%)
Feb 06, 2023 0.0065 0 -0.00(-17.72%)
Feb 03, 2023 0.0079 0.0085 0.0079 0.0079 142,047 +0.00(+0.00%)
Feb 02, 2023 0.0079 0.0079 0.0079 0.0079 39,280 -0.00(-5.95%)
Feb 01, 2023 0.0084 0.0084 0.0084 0.0084 2,000 -0.00(-1.18%)
Jan 31, 2023 0.0085 0.0085 0.0085 0.0085 20,000 -0.00(-1.16%)
Jan 30, 2023 0.0086 0.0086 0.0086 0.0086 25,300 -0.00(-4.44%)
Jan 27, 2023 0.0121 0.0121 0.0079 0.0090 72,655 +0.00(+13.92%)
Jan 26, 2023 0.0075 0.0079 0.0075 0.0079 52,000 +0.00(+6.76%)
Jan 25, 2023 0.0074 0.0079 0.0070 0.0074 186,500 -0.00(-20.43%)
Jan 23, 2023 0.0093 0 +0.00(+25.68%)
Jan 20, 2023 0.0056 0.0074 0.0056 0.0074 12,000 -0.00(-2.63%)
Jan 19, 2023 0.0076 0.0076 0.0076 0.0076 44,528 +0.00(+0.00%)
Jan 18, 2023 0.0083 0.0085 0.0066 0.0076 6,650 -0.00(-20.00%)
Jan 17, 2023 0.0075 0.0095 0.0075 0.0095 138,472 +0.00(+35.71%)
Jan 13, 2023 0.0074 0.0082 0.0070 0.0070 50,142 -0.00(-5.41%)
Jan 12, 2023 0.0076 0.0076 0.0074 0.0074 4,600 +0.00(+0.00%)
Jan 10, 2023 0.0074 0 +0.00(+0.00%)
Jan 09, 2023 0.0074 0.0074 0.0074 0.0074 1,750 +0.00(+15.62%)
Jan 06, 2023 0.0077 0.0077 0.0064 0.0064 83,700 -0.00(-11.11%)
Jan 05, 2023 0.0072 0.0080 0.0060 0.0072 181,773 -0.00(-5.26%)
Jan 04, 2023 0.0085 0.0095 0.0056 0.0076 88,500 +0.00(+0.00%)
Jan 03, 2023 0.0090 0.0090 0.0076 0.0076 11,000 -0.00(-8.43%)
Dec 30, 2022 0.0076 0.0083 0.0076 0.0083 21,100 +0.00(+27.69%)
Dec 29, 2022 0.0065 0.0069 0.0065 0.0065 41,400 -0.00(-7.14%)
Dec 28, 2022 0.0070 0.0070 0.0070 0.0070 101,750 -0.00(-5.41%)
Dec 27, 2022 0.0056 0.0074 0.0056 0.0074 61,500 -0.00(-5.13%)
Dec 23, 2022 0.0090 0.0109 0.0060 0.0078 48,500 +0.00(+0.00%)
Dec 22, 2022 0.0078 0.0078 0.0078 0.0078 500 -0.00(-10.34%)
Dec 21, 2022 0.0079 0.0087 0.0065 0.0087 494,000 +0.00(+10.13%)
Dec 20, 2022 0.0066 0.0079 0.0066 0.0079 18,920 +0.00(+49.06%)
Dec 16, 2022 0.0053 0 -0.00(-29.33%)
Dec 15, 2022 0.0075 0.0075 0.0075 0.0075 16,199 -0.00(-1.32%)
Dec 14, 2022 0.0051 0.0076 0.0051 0.0076 70,000 +0.00(+1.33%)
Dec 13, 2022 0.0076 0.0076 0.0050 0.0075 165,234 +0.00(+0.00%)
Dec 12, 2022 0.0075 0.0075 0.0075 0.0075 6,000 +0.00(+0.00%)
Dec 09, 2022 0.0063 0.0075 0.0059 0.0075 258,000 -0.00(-1.32%)
Dec 08, 2022 0.0076 0.0076 0.0076 0.0076 85,000 +0.00(+1.33%)
Dec 07, 2022 0.0063 0.0075 0.0063 0.0075 83,600 -0.00(-11.76%)
Dec 06, 2022 0.0085 0.0085 0.0073 0.0085 41,000 +0.00(+0.00%)
Dec 05, 2022 0.0075 0.0085 0.0050 0.0085 558,800 -0.00(-1.16%)
Dec 02, 2022 0.0113 0.0114 0.0075 0.0086 423,000 -0.00(-21.82%)
Dec 01, 2022 0.0115 0.0115 0.0110 0.0110 54,000 -0.00(-3.51%)
Nov 30, 2022 0.0114 0.0114 0.0100 0.0114 43,875 +0.00(+0.88%)
Nov 29, 2022 0.0112 0.0113 0.0082 0.0113 135,000 +0.00(+16.49%)
Nov 28, 2022 0.0109 0.0112 0.0092 0.0097 383,200 +0.00(+29.33%)
Nov 23, 2022 0.0075 0 +0.00(+4.17%)
Nov 22, 2022 0.0109 0.0109 0.0065 0.0072 616,857 -0.00(-36.84%)
Nov 21, 2022 0.0084 0.0114 0.0075 0.0114 102,000 -0.00(-0.87%)
Nov 17, 2022 0.0115 0 +0.00(+0.00%)
Nov 16, 2022 0.0115 0.0115 0.0094 0.0115 43,000 +0.00(+3.60%)
Nov 15, 2022 0.0124 0.0124 0.0095 0.0111 152,000 +0.00(+1.83%)
Nov 14, 2022 0.0094 0.0109 0.0094 0.0109 2,500 +0.00(+0.00%)
Nov 11, 2022 0.0075 0.0109 0.0075 0.0109 80,500 +0.00(+67.69%)
Nov 10, 2022 0.0109 0.0109 0.0065 0.0065 256,233 -0.00(-28.57%)
Nov 09, 2022 0.0111 0.0111 0.0072 0.0091 115,182 -0.00(-18.02%)
Nov 08, 2022 0.0090 0.0111 0.0074 0.0111 9,451 +0.00(+0.00%)
Nov 07, 2022 0.0065 0.0111 0.0065 0.0111 46,001 +0.00(+15.63%)
Nov 04, 2022 0.0084 0.0096 0.0070 0.0096 127,000 +0.00(+37.14%)
Nov 03, 2022 0.0070 0.0075 0.0070 0.0070 67,339 -0.00(-24.73%)
Nov 02, 2022 0.0070 0.0093 0.0065 0.0093 306,233 -0.00(-16.22%)
Nov 01, 2022 0.0087 0.0111 0.0074 0.0111 1,247,600 +0.00(+50.00%)
Oct 31, 2022 0.0147 0.0150 0.0073 0.0074 567,287 -0.00(-38.33%)
Oct 28, 2022 0.0120 0.0120 0.0120 0.0120 10,000 -0.00(-20.53%)
Oct 27, 2022 0.0138 0.0151 0.0135 0.0151 552,999 +0.00(+1.34%)
Oct 26, 2022 0.0138 0.0149 0.0112 0.0149 28,010 +0.00(+10.37%)
Oct 25, 2022 0.0140 0.0140 0.0125 0.0135 48,012 -0.00(-3.57%)
Oct 24, 2022 0.0140 0.0140 0.0125 0.0140 56,588 -0.00(-6.04%)
Oct 21, 2022 0.0130 0.0149 0.0130 0.0149 11,500 +0.00(+2.76%)
Oct 20, 2022 0.0142 0.0150 0.0142 0.0145 55,333 +0.00(+9.02%)
Oct 19, 2022 0.0112 0.0148 0.0112 0.0133 88,500 +0.00(+20.91%)
Oct 18, 2022 0.0141 0.0149 0.0110 0.0110 493,000 -0.00(-26.17%)
Oct 17, 2022 0.0110 0.0149 0.0110 0.0149 173,000 +0.00(+37.96%)
Oct 14, 2022 0.0108 0.0108 0.0108 0.0108 10,000 -0.00(-3.57%)
Oct 13, 2022 0.0106 0.0112 0.0106 0.0112 181,000 -0.00(-7.44%)
Oct 12, 2022 0.0126 0.0132 0.0106 0.0121 802,800 +0.00(+0.00%)
Oct 11, 2022 0.0121 0.0121 0.0121 0.0121 5,000 +0.00(+0.83%)
Oct 10, 2022 0.0158 0.0158 0.0120 0.0120 79,955 +0.00(+0.00%)
Oct 07, 2022 0.0132 0.0132 0.0120 0.0120 316,900 -0.00(-6.25%)
Oct 06, 2022 0.0130 0.0139 0.0128 0.0128 216,200 -0.00(-1.54%)
Oct 05, 2022 0.0185 0.0185 0.0110 0.0130 947,067 -0.00(-16.13%)
Oct 04, 2022 0.0120 0.0160 0.0115 0.0155 894,665 +0.00(+4.03%)
Oct 03, 2022 0.0125 0.0149 0.0125 0.0149 100,575 +0.00(+26.27%)
Sep 30, 2022 0.0129 0.0129 0.0114 0.0118 100,425 -0.00(-1.67%)
Sep 29, 2022 0.0148 0.0148 0.0120 0.0120 98,000 -0.00(-4.00%)
Sep 28, 2022 0.0145 0.0145 0.0125 0.0125 88,300 -0.00(-16.11%)
Sep 27, 2022 0.0149 0.0149 0.0146 0.0149 164,437 +0.00(+0.00%)
Sep 26, 2022 0.0150 0.0150 0.0132 0.0149 71,456 -0.00(-1.32%)
Sep 23, 2022 0.0130 0.0151 0.0130 0.0151 109,300 +0.00(+7.86%)
Sep 22, 2022 0.0184 0.0184 0.0135 0.0140 103,000 -0.00(-22.22%)
Sep 21, 2022 0.0185 0.0185 0.0180 0.0180 62,000 +0.00(+0.00%)
Sep 20, 2022 0.0180 0.0184 0.0180 0.0180 190,001 +0.00(+0.00%)
Sep 16, 2022 0.0180 0 -0.00(-2.70%)
Sep 15, 2022 0.0190 0.0194 0.0180 0.0185 138,239 -0.00(-5.61%)
Sep 13, 2022 0.0196 0 -0.00(-1.51%)
Sep 12, 2022 0.0188 0.0200 0.0176 0.0199 168,661 -0.00(-0.50%)
Sep 09, 2022 0.0216 0.0217 0.0198 0.0200 79,500 -0.00(-15.61%)
Sep 07, 2022 0.0237 0 +0.00(+18.50%)
Sep 06, 2022 0.0202 0.0202 0.0200 0.0200 25,000 +0.00(+0.00%)
Sep 02, 2022 0.0200 0.0245 0.0200 0.0200 579,600 +0.00(+0.00%)
Sep 01, 2022 0.0200 0.0214 0.0190 0.0200 37,600 -0.00(-18.37%)
Aug 31, 2022 0.0216 0.0245 0.0200 0.0245 29,050 +0.00(+16.67%)
Aug 30, 2022 0.0200 0.0245 0.0200 0.0210 110,000 +0.00(+5.00%)
Aug 29, 2022 0.0200 0.0200 0.0200 0.0200 19,000 -0.00(-13.04%)
Aug 26, 2022 0.0300 0.0300 0.0230 0.0230 13,000 -0.00(-14.81%)
Aug 25, 2022 0.0270 0.0270 0.0270 0.0270 7,003 +0.00(+0.00%)
Aug 23, 2022 0.0270 0 +0.00(+19.47%)
Aug 19, 2022 0.0226 0 -0.00(-9.60%)
Aug 18, 2022 0.0241 0.0250 0.0241 0.0250 16,150 +0.00(+4.60%)
Aug 17, 2022 0.0227 0.0250 0.0227 0.0239 14,900 +0.00(+0.00%)
Aug 16, 2022 0.0278 0.0278 0.0239 0.0239 17,000 -0.00(-6.27%)
Aug 15, 2022 0.0255 0.0255 0.0255 0.0255 8,450 -0.00(-7.27%)
Aug 12, 2022 0.0280 0.0280 0.0275 0.0275 15,000 -0.00(-10.42%)
Aug 11, 2022 0.0275 0.0310 0.0228 0.0307 571,842 +0.00(+11.64%)
Aug 09, 2022 0.0275 0 -0.00(-11.29%)
Aug 08, 2022 0.0310 0.0310 0.0310 0.0310 81,790 +0.00(+0.00%)
Aug 05, 2022 0.0334 0.0346 0.0310 0.0310 221,715 -0.00(-11.43%)
Aug 04, 2022 0.0350 0.0375 0.0320 0.0350 3,050,500 +0.00(+3.24%)
Aug 03, 2022 0.0310 0.0339 0.0310 0.0339 39,750 +0.00(+11.15%)
Aug 02, 2022 0.0305 0.0305 0.0305 0.0305 421,151 -0.00(-6.15%)
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.