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

Nevada Exploration Inc (OP: NVDEF )

0.0902 UNCHANGED
Streaming Delayed Price Updated: 10:54 AM EDT, Apr 30, 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 (%)
Apr 30, 2020 0.1100 0.1191 0.1098 0.1125 49,728 -0.01(-9.78%)
Apr 29, 2020 0.1245 0.1250 0.1150 0.1247 63,118 +0.00(+3.40%)
Apr 28, 2020 0.1200 0.1206 0.1150 0.1206 21,000 +0.00(+2.38%)
Apr 27, 2020 0.1180 0.1201 0.1100 0.1178 121,905 +0.02(+16.40%)
Apr 24, 2020 0.1100 0.1195 0.1012 0.1012 90,000 -0.01(-6.90%)
Apr 23, 2020 0.1200 0.1200 0.1013 0.1087 351,310 -0.01(-9.34%)
Apr 22, 2020 0.1330 0.1330 0.1100 0.1199 341,363 +0.01(+7.73%)
Apr 21, 2020 0.1180 0.1290 0.1113 0.1113 75,074 -0.02(-13.92%)
Apr 20, 2020 0.1177 0.1437 0.1104 0.1293 345,509 +0.02(+15.65%)
Apr 17, 2020 0.1012 0.1200 0.0980 0.1118 311,400 +0.01(+8.54%)
Apr 16, 2020 0.1072 0.1072 0.0980 0.1030 88,200 -0.00(-0.58%)
Apr 15, 2020 0.1100 0.1140 0.1000 0.1036 130,521 -0.00(-0.38%)
Apr 14, 2020 0.0812 0.1110 0.0780 0.1040 183,274 +0.02(+22.79%)
Apr 13, 2020 0.0966 0.0999 0.0846 0.0847 680,366 -0.01(-13.84%)
Apr 09, 2020 0.0907 0.1088 0.0907 0.0983 351,300 -0.00(-1.70%)
Apr 08, 2020 0.1090 0.1090 0.0932 0.1000 101,225 -0.00(-0.20%)
Apr 07, 2020 0.1100 0.1150 0.1002 0.1002 192,980 +0.01(+5.47%)
Apr 06, 2020 0.1099 0.1100 0.0900 0.0950 211,400 -0.00(-4.90%)
Apr 03, 2020 0.1076 0.1140 0.0951 0.0999 95,100 -0.01(-9.76%)
Apr 02, 2020 0.1100 0.1107 0.1058 0.1107 30,236 +0.00(+3.26%)
Apr 01, 2020 0.1085 0.1105 0.0966 0.1072 158,750 -0.00(-2.55%)
Mar 31, 2020 0.1227 0.1227 0.1045 0.1100 91,423 -0.01(-10.50%)
Mar 30, 2020 0.1100 0.1229 0.1100 0.1229 102,500 +0.01(+13.17%)
Mar 27, 2020 0.1060 0.1157 0.0983 0.1086 22,300 -0.01(-6.30%)
Mar 26, 2020 0.1200 0.1200 0.1100 0.1159 76,923 +0.01(+5.17%)
Mar 25, 2020 0.1270 0.1270 0.1101 0.1102 105,030 -0.01(-9.82%)
Mar 24, 2020 0.1200 0.1240 0.1120 0.1222 123,900 +0.00(+3.12%)
Mar 23, 2020 0.1050 0.1200 0.1050 0.1185 135,800 +0.00(+0.68%)
Mar 20, 2020 0.1200 0.1240 0.1100 0.1177 75,300 +0.00(+0.77%)
Mar 19, 2020 0.1021 0.1340 0.1021 0.1168 47,467 -0.02(-14.05%)
Mar 18, 2020 0.1250 0.1366 0.1200 0.1359 68,999 +0.01(+5.68%)
Mar 17, 2020 0.1264 0.1286 0.1119 0.1286 52,365 +0.02(+20.64%)
Mar 16, 2020 0.1010 0.1131 0.0896 0.1066 117,948 -0.01(-11.17%)
Mar 13, 2020 0.1245 0.1308 0.1162 0.1200 137,400 -0.00(-3.92%)
Mar 12, 2020 0.1090 0.1579 0.1090 0.1249 59,103 -0.01(-8.16%)
Mar 11, 2020 0.1400 0.1510 0.1250 0.1360 216,476 -0.01(-9.87%)
Mar 10, 2020 0.1591 0.1729 0.1509 0.1509 95,469 -0.01(-7.42%)
Mar 09, 2020 0.1700 0.1800 0.1611 0.1630 99,003 -0.01(-7.44%)
Mar 06, 2020 0.1762 0.1801 0.1761 0.1761 22,000 -0.01(-3.35%)
Mar 05, 2020 0.1854 0.1854 0.1822 0.1822 18,000 -0.00(-1.03%)
Mar 04, 2020 0.2000 0.2000 0.1841 0.1841 41,799 +0.00(+1.54%)
Mar 03, 2020 0.1745 0.1999 0.1741 0.1813 90,306 -0.00(-1.84%)
Mar 02, 2020 0.1847 0.1847 0.1799 0.1847 30,700 +0.00(+2.61%)
Feb 28, 2020 0.1905 0.2069 0.1731 0.1800 126,700 -0.01(-5.26%)
Feb 27, 2020 0.2100 0.2250 0.1900 0.1900 62,145 -0.02(-9.52%)
Feb 26, 2020 0.2250 0.2303 0.2100 0.2100 36,462 -0.03(-11.13%)
Feb 25, 2020 0.2360 0.2450 0.2251 0.2363 89,162 -0.01(-5.52%)
Feb 24, 2020 0.2670 0.2790 0.2401 0.2501 281,749 +0.00(+0.85%)
Feb 21, 2020 0.2556 0.2850 0.2256 0.2480 434,600 +0.01(+5.53%)
Feb 20, 2020 0.2055 0.2500 0.1956 0.2350 266,400 +0.04(+21.89%)
Feb 19, 2020 0.2062 0.2099 0.1926 0.1928 91,480 -0.01(-4.08%)
Feb 18, 2020 0.2250 0.2250 0.2010 0.2010 73,090 -0.01(-5.01%)
Feb 14, 2020 0.2260 0.2260 0.2116 0.2116 28,000 -0.01(-5.45%)
Feb 13, 2020 0.2013 0.2290 0.2013 0.2238 8,314 +0.01(+5.27%)
Feb 12, 2020 0.2152 0.2152 0.2021 0.2126 7,050 +0.01(+5.77%)
Feb 11, 2020 0.2400 0.2457 0.2010 0.2010 136,401 -0.03(-14.50%)
Feb 10, 2020 0.2578 0.2598 0.2351 0.2351 44,400 -0.03(-11.28%)
Feb 07, 2020 0.2600 0.2650 0.2492 0.2650 31,100 +0.02(+6.34%)
Feb 06, 2020 0.2435 0.2588 0.2435 0.2492 20,600 +0.02(+8.35%)
Feb 05, 2020 0.2396 0.2396 0.2300 0.2300 17,106 -0.01(-4.88%)
Feb 04, 2020 0.2459 0.2514 0.2300 0.2418 28,878 +0.00(+0.75%)
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.