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 (%)
Aug 31, 2018 0.1930 0.1930 0.1930 0 +0.01(+3.43%)
Aug 30, 2018 0.1930 0.1930 0.1752 0.1866 11,900 -0.01(-2.66%)
Aug 29, 2018 0.1432 0.1977 0.1432 0.1917 280,540 +0.04(+27.71%)
Aug 28, 2018 0.1433 0.1523 0.1200 0.1501 347,950 +0.00(+0.33%)
Aug 27, 2018 0.1380 0.1515 0.1330 0.1496 31,800 +0.03(+20.65%)
Aug 24, 2018 0.1200 0.1355 0.1200 0.1240 92,500 -0.00(-1.27%)
Aug 23, 2018 0.1200 0.1256 0.1200 0.1256 11,000 +0.01(+4.67%)
Aug 22, 2018 0.1280 0.1280 0.1200 0.1200 3,360 -0.01(-6.25%)
Aug 21, 2018 0.1250 0.1280 0.1250 0.1280 55,000 +0.01(+13.27%)
Aug 20, 2018 0.1130 0.1130 0.1130 0.1130 2,290 -0.01(-9.96%)
Aug 17, 2018 0.1186 0.1301 0.1091 0.1255 141,900 +0.00(+1.70%)
Aug 16, 2018 0.1234 0.1234 0.1234 0.1234 100 +0.00(+0.57%)
Aug 15, 2018 0.1088 0.1300 0.1088 0.1227 51,000 +0.02(+16.52%)
Aug 14, 2018 0.1100 0.1100 0.1012 0.1053 291,625 -0.01(-4.88%)
Aug 13, 2018 0.1107 0.1232 0.1107 0.1107 19,103 -0.02(-12.00%)
Aug 10, 2018 0.1301 0.1308 0.1258 0.1258 8,100 +0.01(+5.71%)
Aug 09, 2018 0.1291 0.1291 0.1187 0.1190 16,650 -0.01(-7.97%)
Aug 08, 2018 0.1320 0.1481 0.1250 0.1293 50,200 -0.02(-10.83%)
Aug 07, 2018 0.1550 0.1550 0.1444 0.1450 123,440 -0.02(-12.12%)
Aug 06, 2018 0.1350 0.1650 0.1350 0.1650 2,500 +0.00(+2.80%)
Aug 03, 2018 0.1588 0.1605 0.1588 0.1605 3,000 +0.00(+0.31%)
Aug 02, 2018 0.1408 0.1600 0.1408 0.1600 1,000 -0.00(-1.78%)
Aug 01, 2018 0.1588 0.1629 0.1500 0.1629 5,300 -0.00(-0.91%)
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%)
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.