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

Nevada Exploration Inc (OP: NVDEF )

0.1024 +0.0069 (+7.23%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 21, 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, 2020 0.1500 0.1590 0.1410 0.1582 335,000 +0.01(+9.10%)
Jul 30, 2020 0.1427 0.1500 0.1425 0.1450 49,618 +0.00(+0.28%)
Jul 29, 2020 0.1400 0.1548 0.1366 0.1446 113,597 -0.00(-0.28%)
Jul 28, 2020 0.1363 0.1540 0.1363 0.1450 172,069 -0.01(-6.27%)
Jul 27, 2020 0.1645 0.1710 0.1516 0.1547 574,372 -0.01(-3.37%)
Jul 24, 2020 0.1666 0.1702 0.1581 0.1601 35,600 +0.00(+0.06%)
Jul 23, 2020 0.1470 0.1668 0.1455 0.1600 576,529 +0.02(+11.81%)
Jul 22, 2020 0.1455 0.1537 0.1385 0.1431 364,252 -0.01(-6.96%)
Jul 21, 2020 0.1674 0.1674 0.1437 0.1538 76,566 -0.00(-3.03%)
Jul 20, 2020 0.1500 0.1590 0.1429 0.1586 165,093 +0.01(+9.38%)
Jul 17, 2020 0.1440 0.1567 0.1400 0.1450 556,700 +0.01(+6.62%)
Jul 16, 2020 0.1465 0.1500 0.1356 0.1360 272,471 -0.00(-1.45%)
Jul 15, 2020 0.1487 0.1500 0.1380 0.1380 184,461 -0.00(-2.06%)
Jul 14, 2020 0.1469 0.1477 0.1311 0.1409 112,469 +0.00(+0.64%)
Jul 13, 2020 0.1330 0.1471 0.1330 0.1400 262,321 +0.01(+9.38%)
Jul 10, 2020 0.1180 0.1336 0.1169 0.1280 249,400 +0.00(+2.40%)
Jul 09, 2020 0.1200 0.1346 0.1150 0.1250 382,142 +0.01(+4.17%)
Jul 08, 2020 0.1204 0.1240 0.1152 0.1200 281,408 +0.00(+3.99%)
Jul 07, 2020 0.1150 0.1154 0.1100 0.1154 76,440 -0.00(-3.75%)
Jul 06, 2020 0.1130 0.1275 0.1119 0.1199 169,229 +0.00(+1.10%)
Jul 02, 2020 0.1111 0.1186 0.1111 0.1186 31,200 +0.00(+4.22%)
Jul 01, 2020 0.1092 0.1280 0.1092 0.1138 193,304 -0.00(-1.81%)
Jun 30, 2020 0.0930 0.1159 0.0927 0.1159 703,490 +0.03(+34.77%)
Jun 29, 2020 0.0924 0.0924 0.0846 0.0860 409,464 -0.01(-8.99%)
Jun 26, 2020 0.0901 0.1000 0.0901 0.0945 31,900 +0.00(+0.43%)
Jun 25, 2020 0.0902 0.0981 0.0902 0.0941 25,611 -0.01(-6.27%)
Jun 24, 2020 0.0962 0.1008 0.0962 0.1004 18,949 -0.00(-3.46%)
Jun 23, 2020 0.1036 0.1040 0.0995 0.1040 11,000 +0.00(+2.97%)
Jun 22, 2020 0.1033 0.1044 0.1010 0.1010 22,600 +0.01(+9.54%)
Jun 19, 2020 0.0902 0.0971 0.0900 0.0922 206,600 +0.00(+2.44%)
Jun 18, 2020 0.0955 0.0955 0.0900 0.0900 156,800 -0.01(-9.91%)
Jun 17, 2020 0.1021 0.1049 0.0907 0.0999 34,800 +0.00(+1.94%)
Jun 16, 2020 0.1014 0.1014 0.0902 0.0980 300,285 -0.00(-3.26%)
Jun 15, 2020 0.1028 0.1059 0.1000 0.1013 38,960 -0.00(-0.88%)
Jun 12, 2020 0.1086 0.1086 0.1022 0.1022 29,700 -0.01(-5.89%)
Jun 11, 2020 0.1090 0.1131 0.1053 0.1086 118,858 -0.00(-0.37%)
Jun 10, 2020 0.1138 0.1138 0.1040 0.1090 227,191 +0.00(+0.37%)
Jun 09, 2020 0.1018 0.1110 0.0994 0.1086 72,027 +0.00(+0.00%)
Jun 08, 2020 0.1100 0.1132 0.0990 0.1086 48,752 -0.00(-1.27%)
Jun 05, 2020 0.1081 0.1161 0.0982 0.1100 87,400 +0.00(+3.77%)
Jun 04, 2020 0.1000 0.1060 0.1000 0.1060 45,553 +0.00(+3.31%)
Jun 03, 2020 0.1157 0.1157 0.1025 0.1026 55,308 -0.01(-6.73%)
Jun 02, 2020 0.1150 0.1214 0.1089 0.1100 105,927 +0.00(+1.10%)
Jun 01, 2020 0.1105 0.1167 0.1039 0.1088 142,229 +0.01(+8.80%)
May 29, 2020 0.0962 0.1029 0.0939 0.1000 26,300 +0.00(+4.93%)
May 28, 2020 0.1050 0.1050 0.0900 0.0953 194,373 -0.01(-8.37%)
May 27, 2020 0.1051 0.1100 0.1031 0.1040 247,999 -0.01(-5.45%)
May 26, 2020 0.1100 0.1127 0.1089 0.1100 14,400 +0.00(+4.66%)
May 22, 2020 0.1051 0.1095 0.1051 0.1051 68,500 -0.01(-6.91%)
May 21, 2020 0.1230 0.1230 0.1075 0.1129 46,800 +0.00(+3.11%)
May 20, 2020 0.1212 0.1213 0.1061 0.1095 755,605 -0.00(-4.12%)
May 19, 2020 0.1210 0.1344 0.1136 0.1142 372,223 -0.00(-3.63%)
May 18, 2020 0.1298 0.1325 0.1139 0.1185 219,071 +0.00(+0.42%)
May 15, 2020 0.1150 0.1184 0.1061 0.1180 52,900 +0.01(+5.26%)
May 14, 2020 0.1120 0.1136 0.1115 0.1121 134,475 +0.00(+0.09%)
May 13, 2020 0.1140 0.1172 0.1120 0.1120 23,100 -0.00(-1.75%)
May 12, 2020 0.1150 0.1185 0.1140 0.1140 36,008 -0.00(-1.38%)
May 11, 2020 0.1108 0.1207 0.1030 0.1156 61,733 +0.00(+1.94%)
May 08, 2020 0.1200 0.1239 0.1131 0.1134 51,000 -0.01(-4.95%)
May 07, 2020 0.1200 0.1200 0.1165 0.1193 42,605 +0.00(+0.68%)
May 06, 2020 0.1221 0.1224 0.1170 0.1185 62,210 -0.01(-10.23%)
May 05, 2020 0.1240 0.1320 0.1102 0.1320 263,735 +0.01(+6.45%)
May 04, 2020 0.1140 0.1249 0.1140 0.1240 74,100 +0.01(+11.41%)
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.