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

Nevada Exploration Inc (OP: NVDEF )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 3, 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, 2018 0.1491 0.1644 0.1491 0.1644 18,260 -0.01(-6.54%)
Jul 30, 2018 0.1582 0.1759 0.1582 0.1759 4,971 +0.02(+15.72%)
Jul 27, 2018 0.1504 0.1542 0.1366 0.1520 123,200 +0.00(+0.66%)
Jul 26, 2018 0.1500 0.1510 0.1480 0.1510 10,100 -0.00(-1.95%)
Jul 25, 2018 0.1370 0.1570 0.1220 0.1540 388,258 +0.04(+32.64%)
Jul 24, 2018 0.1199 0.1200 0.1086 0.1161 254,000 +0.01(+5.35%)
Jul 23, 2018 0.1083 0.1102 0.1083 0.1102 11,000 -0.01(-8.01%)
Jul 20, 2018 0.1154 0.1198 0.1154 0.1198 50,000 +0.00(+1.70%)
Jul 19, 2018 0.1150 0.1183 0.1028 0.1178 20,434 +0.00(+1.73%)
Jul 18, 2018 0.1152 0.1183 0.1013 0.1158 35,000 -0.00(-2.44%)
Jul 17, 2018 0.1160 0.1188 0.1100 0.1187 129,425 +0.00(+1.71%)
Jul 16, 2018 0.1161 0.1198 0.1161 0.1167 165,000 -0.00(-1.10%)
Jul 13, 2018 0.1215 0.1215 0.1180 0.1180 12,500 -0.01(-6.94%)
Jul 12, 2018 0.1310 0.1320 0.1177 0.1268 151,800 -0.00(-2.46%)
Jul 11, 2018 0.1470 0.1504 0.1300 0.1300 40,900 -0.01(-6.54%)
Jul 10, 2018 0.1430 0.1430 0.1290 0.1391 22,735 -0.01(-4.07%)
Jul 09, 2018 0.1545 0.1200 0.1450 139,198 -0.00(-1.29%)
Jul 06, 2018 0.1290 0.1539 0.1191 0.1469 147,047 +0.03(+22.42%)
Jul 05, 2018 0.1200 0.1200 0.1200 0.1200 17,000 +0.00(+0.08%)
Jul 03, 2018 0.1199 0.1199 0.1199 0 -0.01(-4.08%)
Jul 02, 2018 0.1248 0.1250 0.1248 0.1250 20,445 +0.03(+27.55%)
Jun 29, 2018 0.0990 0.1010 0.0938 0.0980 65,200 +0.01(+6.52%)
Jun 28, 2018 0.1080 0.1182 0.0920 0.0920 161,590 -0.03(-21.84%)
Jun 27, 2018 0.1179 0.1179 0.1177 0.1177 2,760 +0.00(+2.35%)
Jun 26, 2018 0.1158 0.1158 0.1150 0.1150 15,000 +0.00(+0.26%)
Jun 25, 2018 0.1148 0.1228 0.1138 0.1147 35,040 -0.01(-8.90%)
Jun 22, 2018 0.1295 0.1295 0.1113 0.1259 16,550 -0.01(-8.77%)
Jun 21, 2018 0.1250 0.1415 0.1204 0.1380 163,300 +0.01(+9.52%)
Jun 20, 2018 0.1490 0.1570 0.1250 0.1260 24,500 -0.00(-3.08%)
Jun 19, 2018 0.1490 0.1490 0.1300 0.1300 154,300 -0.02(-10.45%)
Jun 18, 2018 0.1401 0.1452 0.1401 0.1452 20,800 -0.01(-7.54%)
Jun 15, 2018 0.1570 0.1407 0.1570 42,250 +0.00(+0.45%)
Jun 14, 2018 0.1500 0.1563 0.1411 0.1563 10,545 -0.00(-0.19%)
Jun 13, 2018 0.1570 0.1570 0.1500 0.1566 4,700 +0.01(+4.40%)
Jun 12, 2018 0.1500 0.1570 0.1490 0.1500 21,500 -0.00(-1.38%)
Jun 11, 2018 0.1541 0.1541 0.1521 0.1521 6,500 -0.01(-5.53%)
Jun 08, 2018 0.1610 0.1610 0.1610 0.1610 279 -0.00(-1.65%)
Jun 07, 2018 0.1560 0.1637 0.1500 0.1637 14,297 +0.01(+3.41%)
Jun 06, 2018 0.1550 0.1583 0.1500 0.1583 25,000 +0.00(+3.19%)
Jun 05, 2018 0.1549 0.1549 0.1487 0.1534 11,300 +0.01(+3.65%)
Jun 04, 2018 0.1798 0.1799 0.1432 0.1480 130,610 -0.02(-13.70%)
Jun 01, 2018 0.1524 0.1716 0.1472 0.1715 43,500 +0.01(+5.34%)
May 31, 2018 0.1749 0.1749 0.1561 0.1628 79,400 -0.01(-6.97%)
May 30, 2018 0.1820 0.1830 0.1700 0.1750 173,496 -0.00(-1.99%)
May 29, 2018 0.1747 0.1950 0.1563 0.1785 24,839 -0.01(-6.08%)
May 25, 2018 0.1901 0.1901 0.1901 0 -0.03(-14.48%)
May 24, 2018 0.2175 0.2230 0.2150 0.2223 271,288 -0.00(-1.64%)
May 23, 2018 0.1915 0.2260 0.1915 0.2260 35,500 +0.01(+4.18%)
May 22, 2018 0.1999 0.2169 0.1999 0.2169 3,750 +0.01(+5.82%)
May 18, 2018 0.2050 0.2050 0.2050 0 -0.01(-3.62%)
May 17, 2018 0.2054 0.2129 0.2054 0.2127 9,500 +0.02(+11.95%)
May 16, 2018 0.2200 0.2200 0.1900 0.1900 56,280 -0.03(-13.36%)
May 15, 2018 0.2220 0.2220 0.2120 0.2193 43,500 +0.00(+1.06%)
May 14, 2018 0.2050 0.2204 0.2050 0.2170 26,200 +0.02(+9.60%)
May 11, 2018 0.1980 0.2110 0.1980 0.1980 15,198 +0.00(+0.00%)
May 10, 2018 0.1980 0.2060 0.1977 0.1980 19,340 -0.00(-1.00%)
May 09, 2018 0.1990 0.2297 0.1965 0.2000 92,000 +0.01(+2.67%)
May 08, 2018 0.1950 0.1990 0.1948 0.1948 15,500 -0.00(-1.12%)
May 07, 2018 0.2000 0.2000 0.1970 0.1970 22,500 -0.03(-11.82%)
May 04, 2018 0.2175 0.2234 0.2156 0.2234 2,550 +0.03(+12.83%)
May 02, 2018 0.1980 0.1980 0.1980 0 -0.01(-5.26%)
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.