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

Nevada Exploration Inc (OP: NVDEF )

0.0955 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, May 13, 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 (%)
May 31, 2017 0.2700 0.2800 0.2700 0.2800 11,450 +0.02(+6.87%)
May 25, 2017 0.2620 0.2620 0.2620 0 -0.01(-2.35%)
May 24, 2017 0.2683 0.2683 0.2683 0.2683 2,000 +0.00(+0.04%)
May 23, 2017 0.2728 0.2728 0.2682 0.2682 11,500 -0.00(-0.67%)
May 22, 2017 0.2700 0.2700 0.2700 0.2700 245 -0.01(-1.82%)
May 19, 2017 0.2750 0.2750 0.2750 0.2750 4,500 +0.01(+1.85%)
May 18, 2017 0.2790 0.2790 0.2700 0.2700 200 -0.00(-1.35%)
May 17, 2017 0.2750 0.2750 0.2737 0.2737 3,100 -0.00(-0.47%)
May 16, 2017 0.2792 0.2792 0.2750 0.2750 1,300 +0.00(+1.81%)
May 15, 2017 0.2701 0.2701 0.2701 0.2701 330 -0.03(-10.68%)
May 12, 2017 0.2660 0.3024 0.2660 0.3024 15,290 +0.04(+14.11%)
May 11, 2017 0.2750 0.2760 0.2650 0.2650 14,230 -0.02(-6.06%)
May 09, 2017 0.2821 0.2821 0.2821 0 +0.01(+4.05%)
May 08, 2017 0.2790 0.2790 0.2656 0.2711 9,500 -0.01(-3.58%)
May 05, 2017 0.2812 0.2812 0.2812 0.2812 500 -0.00(-1.51%)
May 04, 2017 0.2893 0.2893 0.2855 0.2855 8,791 -0.00(-0.73%)
May 03, 2017 0.2876 0.2876 0.2876 0.2876 1,000 -0.00(-0.07%)
May 02, 2017 0.2880 0.2964 0.2878 0.2878 8,130 -0.01(-4.07%)
May 01, 2017 0.3000 0.3000 0.2816 0.3000 26,366 +0.00(+0.00%)
Apr 28, 2017 0.2895 0.3000 0.2895 0.3000 28,474 +0.02(+8.30%)
Apr 27, 2017 0.2770 0.2770 0.2770 0.2770 800 +0.01(+4.14%)
Apr 26, 2017 0.2634 0.2736 0.2634 0.2660 19,475 -0.02(-5.57%)
Apr 25, 2017 0.2700 0.3000 0.2700 0.2817 44,200 -0.02(-5.28%)
Apr 24, 2017 0.2802 0.3350 0.2800 0.2974 11,907 +0.00(+0.81%)
Apr 21, 2017 0.3100 0.3153 0.2910 0.2950 39,050 -0.01(-4.59%)
Apr 20, 2017 0.2881 0.3111 0.2881 0.3092 7,930 -0.02(-6.64%)
Apr 18, 2017 0.3312 0.3312 0.3312 0 -0.00(-1.25%)
Apr 17, 2017 0.3200 0.3354 0.3175 0.3354 18,100 +0.02(+6.68%)
Apr 13, 2017 0.2829 0.3144 0.2829 0.3144 11,000 +0.03(+10.32%)
Apr 12, 2017 0.2800 0.2880 0.2800 0.2850 23,400 +0.00(+0.74%)
Apr 11, 2017 0.2750 0.2829 0.2750 0.2829 4,500 +0.01(+2.87%)
Apr 10, 2017 0.2960 0.2960 0.2600 0.2750 8,910 +0.01(+5.20%)
Apr 07, 2017 0.2582 0.2750 0.2582 0.2614 2,500 -0.01(-2.17%)
Apr 06, 2017 0.2672 0.2672 0.2672 0.2672 100 +0.00(+0.83%)
Apr 05, 2017 0.2737 0.2737 0.2640 0.2650 5,700 +0.01(+3.92%)
Apr 03, 2017 0.2550 0.2550 0.2550 0 +0.01(+3.66%)
Mar 31, 2017 0.2600 0.2600 0.2460 0.2460 11,500 -0.01(-5.38%)
Mar 30, 2017 0.2430 0.2600 0.2430 0.2600 1,340 +0.02(+9.01%)
Mar 29, 2017 0.2495 0.2500 0.2385 0.2385 62,500 -0.01(-4.87%)
Mar 28, 2017 0.2535 0.2535 0.2300 0.2507 9,100 +0.00(+0.28%)
Mar 27, 2017 0.2500 0.2500 0.2500 0.2500 5,004 -0.00(-1.22%)
Mar 24, 2017 0.2350 0.2531 0.2350 0.2531 15,025 +0.00(+1.24%)
Mar 23, 2017 0.2300 0.2500 0.2290 0.2500 11,300 +0.00(+1.96%)
Mar 22, 2017 0.2500 0.2500 0.2452 0.2452 5,800 -0.01(-2.19%)
Mar 21, 2017 0.2400 0.2507 0.2370 0.2507 75,800 +0.01(+2.96%)
Mar 20, 2017 0.2435 0.2435 0.2435 0.2435 421 -0.01(-2.60%)
Mar 17, 2017 0.2565 0.2565 0.2380 0.2500 20,000 -0.03(-11.66%)
Mar 16, 2017 0.2878 0.2973 0.2830 0.2830 25,359 +0.01(+2.91%)
Mar 15, 2017 0.2532 0.2750 0.2532 0.2750 27,500 +0.05(+19.57%)
Mar 14, 2017 0.2295 0.2449 0.2295 0.2300 14,250 +0.01(+2.22%)
Mar 13, 2017 0.2346 0.2346 0.2250 0.2250 29,400 -0.01(-5.54%)
Mar 10, 2017 0.2379 0.2382 0.2346 0.2382 7,666 +0.00(+0.90%)
Mar 09, 2017 0.2403 0.2403 0.2346 0.2361 11,000 -0.00(-1.63%)
Mar 08, 2017 0.2660 0.2660 0.2346 0.2400 13,131 -0.00(-1.23%)
Mar 07, 2017 0.2590 0.2659 0.2430 0.2430 25,150 +0.01(+3.14%)
Mar 06, 2017 0.2500 0.2590 0.2356 0.2356 25,750 -0.00(-0.17%)
Mar 03, 2017 0.2466 0.2466 0.2360 0.2360 5,000 -0.01(-4.07%)
Mar 02, 2017 0.2370 0.2500 0.2370 0.2460 24,500 -0.00(-1.60%)
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.