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

Nevada Sunrise Metals Corp (OP: NVSGF )

0.0320 -0.0007 (-2.14%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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 30, 2014 0.9998 0.9998 0.9998 0.9998 0 +0.03(+2.68%)
May 29, 2014 0.9737 0.9737 0.9737 0.9737 550 -0.07(-6.38%)
May 28, 2014 0.9800 1.040 0.9609 1.040 23,300 +0.09(+9.01%)
May 27, 2014 0.9540 1.000 0.9540 0.9540 25,900 +0.00(+0.32%)
May 23, 2014 0.9510 0.9510 0.9510 0 +0.04(+4.16%)
May 22, 2014 0.9130 0.9130 0.9130 0.9130 1,000 +0.00(+0.11%)
May 21, 2014 0.9199 0.9200 0.9000 0.9120 4,720 -0.05(-4.90%)
May 16, 2014 0.9590 0.9590 0.9590 0.9590 0 -0.07(-6.89%)
May 14, 2014 1.030 1.030 1.030 0 +0.06(+6.51%)
May 13, 2014 0.9670 0.9670 0.9670 0.9670 1,500 -0.03(-3.20%)
May 12, 2014 0.9990 0.9990 0.9507 0.9990 3,900 -0.07(-6.11%)
May 09, 2014 1.063 1.064 1.063 1.064 2,000 -0.00(-0.09%)
May 08, 2014 1.095 1.095 1.020 1.065 12,500 +0.09(+8.78%)
May 06, 2014 0.9790 0.9790 0.9790 0.9790 0 -0.03(-3.07%)
May 05, 2014 1.010 1.010 1.010 1.010 1,550 +0.07(+7.45%)
May 02, 2014 0.9341 0.9400 0.9220 0.9400 18,600 +0.06(+6.82%)
May 01, 2014 0.9170 0.9170 0.8800 0.8800 8,000 -0.09(-9.59%)
Apr 30, 2014 0.9733 0.9733 0.9442 0.9733 2,000 -0.02(-1.79%)
Apr 29, 2014 0.9820 1.000 0.9700 0.9910 69,100 -0.05(-4.71%)
Apr 28, 2014 1.010 1.040 1.000 1.040 24,700 -0.02(-1.89%)
Apr 25, 2014 1.060 1.060 1.060 1.060 2,080 -0.01(-0.93%)
Apr 24, 2014 0.9120 1.070 0.9098 1.070 40,080 +0.19(+21.18%)
Apr 23, 2014 0.9379 0.9380 0.8830 0.8830 18,800 +0.11(+13.64%)
Apr 22, 2014 0.8134 0.8134 0.7770 0.7770 9,200 -0.02(-2.26%)
Apr 21, 2014 0.8000 0.8000 0.7950 0.7950 29,500 -0.06(-6.58%)
Apr 17, 2014 0.8510 0.8510 0.8510 0 +0.04(+5.28%)
Apr 11, 2014 0.8083 0.8083 0.8083 0 -0.01(-1.55%)
Apr 10, 2014 0.8210 0.8210 0.8180 0.8210 15,200 +0.01(+1.22%)
Apr 09, 2014 0.8111 0.8238 0.7953 0.8111 3,900 +0.03(+3.99%)
Apr 08, 2014 0.8370 0.8370 0.7800 0.7800 26,200 -0.04(-5.22%)
Apr 04, 2014 0.8230 0.8230 0.8230 0 +0.01(+1.40%)
Apr 02, 2014 0.8116 0.8116 0.8116 0 +0.08(+11.03%)
Apr 01, 2014 0.7680 0.7760 0.7310 0.7310 67,000 -0.08(-9.88%)
Mar 31, 2014 0.8111 0.8111 0.8110 0.8111 10,050 -0.01(-1.09%)
Mar 28, 2014 0.8470 0.8470 0.7810 0.8200 0 -0.03(-3.53%)
Mar 27, 2014 0.8900 0.8970 0.8500 0.8500 58,500 -0.05(-5.66%)
Mar 26, 2014 0.9010 0.9070 0.8853 0.9010 18,800 -0.02(-2.28%)
Mar 25, 2014 0.9220 0.9220 0.8998 0.9220 2,700 +0.06(+7.21%)
Mar 24, 2014 0.8890 0.8890 0.8600 0.8600 3,500 -0.03(-3.37%)
Mar 21, 2014 0.8420 0.9150 0.8420 0.8900 0 +0.15(+20.76%)
Mar 20, 2014 0.7500 0.7500 0.7370 0.7370 20,000 -0.02(-2.25%)
Mar 19, 2014 0.7630 0.8190 0.7540 0.7540 23,600 -0.07(-8.05%)
Mar 18, 2014 0.8200 0.8200 0.8200 0.8200 8,000 +0.00(+0.24%)
Mar 17, 2014 0.8003 0.8440 0.8000 0.8180 102,200 +0.02(+2.25%)
Mar 14, 2014 0.8000 0.8000 0.7350 0.8000 0 +0.07(+9.74%)
Mar 13, 2014 0.7290 0.8822 0.7290 0.7290 20,900 +0.03(+4.14%)
Mar 12, 2014 0.5420 0.7700 0.5240 0.7000 64,050 +0.29(+70.32%)
Mar 10, 2014 0.4110 0.4110 0.4110 0 -0.02(-3.75%)
Mar 07, 2014 0.4270 0.4270 0.4270 0.4270 0 -0.02(-4.90%)
Mar 05, 2014 0.4490 0.4490 0.4490 0 +0.02(+5.15%)
Mar 04, 2014 0.4270 0.4270 0.4270 0.4270 200 -0.06(-13.03%)
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.