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, 2021 0.1427 0.1431 0.1386 0.1427 269,600 +0.00(+0.14%)
Aug 30, 2021 0.1428 0.1470 0.1388 0.1425 17,990 +0.00(+0.35%)
Aug 27, 2021 0.1457 0.1457 0.1410 0.1420 31,001 -0.00(-0.63%)
Aug 26, 2021 0.1410 0.1429 0.1410 0.1429 21,000 -0.00(-1.45%)
Aug 25, 2021 0.1478 0.1482 0.1400 0.1450 11,573 +0.00(+2.47%)
Aug 24, 2021 0.1415 0.1491 0.1410 0.1415 51,834 -0.01(-5.79%)
Aug 23, 2021 0.1454 0.1541 0.1454 0.1502 100,905 +0.00(+3.02%)
Aug 20, 2021 0.1486 0.1528 0.1458 0.1458 115,800 +0.00(+1.96%)
Aug 19, 2021 0.1440 0.1520 0.1430 0.1430 189,568 +0.00(+0.63%)
Aug 18, 2021 0.1406 0.1484 0.1406 0.1421 72,862 +0.01(+5.81%)
Aug 17, 2021 0.1600 0.1600 0.1262 0.1343 247,371 -0.02(-10.47%)
Aug 16, 2021 0.1352 0.1500 0.1352 0.1500 4,400 +0.01(+7.99%)
Aug 13, 2021 0.1400 0.1449 0.1357 0.1389 36,945 +0.01(+5.47%)
Aug 12, 2021 0.1359 0.1359 0.1317 0.1317 13,000 -0.00(-0.23%)
Aug 11, 2021 0.1211 0.1320 0.1211 0.1320 43,200 +0.01(+4.10%)
Aug 10, 2021 0.1288 0.1288 0.1260 0.1268 110,325 -0.00(-1.55%)
Aug 09, 2021 0.1315 0.1355 0.1260 0.1288 95,501 -0.01(-3.88%)
Aug 06, 2021 0.1320 0.1400 0.1320 0.1340 45,115 -0.00(-2.19%)
Aug 05, 2021 0.1403 0.1403 0.1361 0.1370 42,000 -0.00(-3.45%)
Aug 04, 2021 0.1427 0.1482 0.1419 0.1419 3,402 -0.01(-5.40%)
Aug 03, 2021 0.1565 0.1572 0.1500 0.1500 143,100 -0.01(-5.24%)
Aug 02, 2021 0.1600 0.1600 0.1583 0.1583 5,315 -0.01(-7.86%)
Jul 30, 2021 0.1740 0.1740 0.1600 0.1718 262,630 +0.00(+1.54%)
Jul 29, 2021 0.1630 0.1713 0.1621 0.1692 94,030 +0.01(+3.42%)
Jul 28, 2021 0.1509 0.1636 0.1509 0.1636 17,300 +0.01(+8.42%)
Jul 27, 2021 0.1650 0.1650 0.1490 0.1509 41,338 -0.00(-2.14%)
Jul 26, 2021 0.1540 0.1560 0.1495 0.1542 22,233 +0.00(+1.38%)
Jul 23, 2021 0.1588 0.1589 0.1505 0.1521 16,400 +0.00(+1.06%)
Jul 22, 2021 0.1517 0.1518 0.1465 0.1505 144,073 +0.01(+3.65%)
Jul 21, 2021 0.1510 0.1523 0.1383 0.1452 217,756 +0.01(+8.28%)
Jul 20, 2021 0.1373 0.1441 0.1331 0.1341 44,940 +0.00(+2.76%)
Jul 19, 2021 0.1326 0.1354 0.1305 0.1305 36,715 -0.00(-2.61%)
Jul 16, 2021 0.1431 0.1431 0.1340 0.1340 81,850 +0.00(+1.52%)
Jul 15, 2021 0.1410 0.1440 0.1320 0.1320 36,662 -0.02(-10.81%)
Jul 14, 2021 0.1440 0.1570 0.1440 0.1480 455,891 +0.01(+6.63%)
Jul 13, 2021 0.1400 0.1400 0.1325 0.1388 336,848 +0.00(+1.39%)
Jul 12, 2021 0.1375 0.1385 0.1360 0.1369 248,725 +0.00(+1.48%)
Jul 09, 2021 0.1255 0.1411 0.1255 0.1349 264,008 -0.00(-0.52%)
Jul 08, 2021 0.1201 0.1437 0.1068 0.1356 603,856 +0.01(+11.51%)
Jul 07, 2021 0.1206 0.1217 0.1160 0.1216 53,638 -0.00(-2.33%)
Jul 06, 2021 0.1145 0.1245 0.1145 0.1245 390,200 +0.01(+8.07%)
Jul 02, 2021 0.1153 0.1174 0.1152 0.1152 78,250 -0.00(-4.08%)
Jul 01, 2021 0.1187 0.1201 0.1187 0.1201 1,100 -0.00(-0.99%)
Jun 30, 2021 0.1249 0.1249 0.1152 0.1213 12,100 +0.00(+3.32%)
Jun 29, 2021 0.1174 0.1174 0.1174 0.1174 1,945 +0.00(+0.00%)
Jun 28, 2021 0.1152 0.1181 0.1152 0.1174 75,582 +0.00(+1.91%)
Jun 25, 2021 0.1152 0.1224 0.1152 0.1152 96,196 -0.00(-1.54%)
Jun 24, 2021 0.1137 0.1170 0.1132 0.1170 17,000 -0.00(-1.27%)
Jun 23, 2021 0.1163 0.1185 0.1150 0.1185 21,756 -0.00(-3.11%)
Jun 22, 2021 0.1175 0.1259 0.1139 0.1223 437,633 +0.00(+4.09%)
Jun 21, 2021 0.1180 0.1190 0.1150 0.1175 42,133 +0.01(+5.76%)
Jun 18, 2021 0.1175 0.1184 0.1100 0.1111 126,400 -0.00(-1.24%)
Jun 17, 2021 0.1100 0.1125 0.1097 0.1125 31,431 +0.00(+1.81%)
Jun 16, 2021 0.1125 0.1154 0.1105 0.1105 24,990 +0.00(+0.00%)
Jun 15, 2021 0.1155 0.1163 0.1105 0.1105 95,245 -0.01(-4.74%)
Jun 14, 2021 0.1170 0.1170 0.1160 0.1160 77,100 -0.00(-3.17%)
Jun 11, 2021 0.1197 0.1198 0.1150 0.1198 41,951 -0.00(-0.08%)
Jun 10, 2021 0.1177 0.1199 0.1177 0.1199 1,408 +0.00(+3.72%)
Jun 09, 2021 0.1280 0.1280 0.1155 0.1156 246,220 -0.00(-0.17%)
Jun 08, 2021 0.1170 0.1204 0.1117 0.1158 103,383 -0.00(-1.03%)
Jun 07, 2021 0.1245 0.1245 0.1152 0.1170 40,600 +0.00(+0.95%)
Jun 04, 2021 0.1159 0.1160 0.1156 0.1159 73,400 +0.01(+4.60%)
Jun 03, 2021 0.1230 0.1230 0.1093 0.1108 117,041 -0.01(-5.14%)
Jun 02, 2021 0.1138 0.1219 0.1079 0.1168 113,680 +0.01(+4.47%)
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.