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 (%)
Apr 29, 2016 0.3160 0.3400 0.3010 0.3010 83,776 -0.02(-5.94%)
Apr 28, 2016 0.3227 0.3401 0.3058 0.3200 79,931 +0.01(+2.71%)
Apr 27, 2016 0.3170 0.3270 0.3037 0.3115 65,851 +0.01(+3.85%)
Apr 26, 2016 0.3050 0.3124 0.3000 0.3000 33,202 +0.00(+1.08%)
Apr 25, 2016 0.2635 0.2968 0.2590 0.2968 59,973 +0.01(+2.63%)
Apr 22, 2016 0.2791 0.3056 0.2710 0.2892 13,158 -0.01(-4.77%)
Apr 21, 2016 0.2819 0.3044 0.2710 0.3037 42,200 +0.01(+1.81%)
Apr 20, 2016 0.2936 0.3130 0.2880 0.2983 53,400 +0.01(+2.86%)
Apr 19, 2016 0.2565 0.2977 0.2565 0.2900 108,817 +0.03(+13.50%)
Apr 18, 2016 0.2520 0.2570 0.2410 0.2555 96,996 +0.01(+2.20%)
Apr 15, 2016 0.2500 0.2550 0.2310 0.2500 12,056 +0.01(+4.60%)
Apr 14, 2016 0.2475 0.2475 0.2390 0.2390 27,310 -0.01(-4.40%)
Apr 13, 2016 0.2487 0.2526 0.2487 0.2500 7,999 +0.01(+6.15%)
Apr 12, 2016 0.2560 0.2560 0.2355 0.2355 3,800 -0.02(-6.91%)
Apr 11, 2016 0.2422 0.2534 0.2365 0.2530 34,165 +0.00(+0.00%)
Apr 08, 2016 0.2488 0.2530 0.2480 0.2530 7,262 +0.01(+5.42%)
Apr 06, 2016 0.2400 0.2400 0.2400 0 +0.00(+1.01%)
Apr 05, 2016 0.2600 0.2600 0.2376 0.2376 26,028 -0.02(-8.97%)
Apr 04, 2016 0.2474 0.2662 0.2320 0.2610 17,580 +0.01(+5.37%)
Apr 01, 2016 0.2450 0.2500 0.2233 0.2477 24,400 +0.01(+6.31%)
Mar 31, 2016 0.2249 0.2367 0.2064 0.2330 36,751 +0.00(+1.26%)
Mar 30, 2016 0.2300 0.2600 0.2296 0.2301 95,935 -0.00(-2.09%)
Mar 29, 2016 0.2200 0.2350 0.2092 0.2350 16,600 +0.01(+2.37%)
Mar 28, 2016 0.2200 0.2316 0.2050 0.2296 16,200 +0.00(+0.42%)
Mar 24, 2016 0.2286 0.2286 0.2286 0 -0.02(-8.56%)
Mar 23, 2016 0.2040 0.2577 0.2040 0.2500 28,977 +0.04(+21.54%)
Mar 22, 2016 0.2084 0.2200 0.2000 0.2057 86,203 -0.00(-0.34%)
Mar 21, 2016 0.2193 0.2200 0.1816 0.2064 263,332 -0.01(-6.18%)
Mar 18, 2016 0.2520 0.2557 0.1979 0.2200 257,737 -0.03(-12.00%)
Mar 17, 2016 0.2350 0.2512 0.2300 0.2500 58,920 +0.01(+4.17%)
Mar 16, 2016 0.2385 0.2500 0.2270 0.2400 94,070 +0.01(+2.56%)
Mar 15, 2016 0.2557 0.2560 0.2340 0.2340 19,032 -0.03(-10.38%)
Mar 14, 2016 0.2700 0.2700 0.2590 0.2611 19,335 +0.00(+0.42%)
Mar 11, 2016 0.2630 0.2820 0.2520 0.2600 60,653 -0.01(-1.89%)
Mar 10, 2016 0.2596 0.2750 0.2596 0.2650 13,500 +0.00(+1.11%)
Mar 09, 2016 0.2635 0.2645 0.2621 0.2621 33,437 +0.00(+1.12%)
Mar 08, 2016 0.2557 0.2630 0.2557 0.2592 11,200 -0.00(-1.37%)
Mar 07, 2016 0.2562 0.2640 0.2430 0.2628 19,618 +0.01(+5.12%)
Mar 04, 2016 0.2511 0.2511 0.2511 0.2500 23,536 -0.01(-3.55%)
Mar 03, 2016 0.2551 0.2700 0.2461 0.2592 26,100 +0.00(+0.78%)
Mar 02, 2016 0.2460 0.2629 0.2326 0.2572 26,910 +0.02(+7.17%)
Mar 01, 2016 0.2375 0.2570 0.2375 0.2400 47,061 -0.01(-2.04%)
Feb 29, 2016 0.2420 0.2450 0.2270 0.2450 27,614 +0.00(+0.41%)
Feb 26, 2016 0.2500 0.2500 0.2345 0.2440 88,123 -0.01(-2.40%)
Feb 25, 2016 0.2500 0.2593 0.2400 0.2500 96,412 -0.00(-1.07%)
Feb 24, 2016 0.2480 0.2527 0.2370 0.2527 35,273 +0.02(+9.58%)
Feb 23, 2016 0.2500 0.2500 0.2306 0.2306 30,800 -0.02(-8.96%)
Feb 22, 2016 0.2730 0.2878 0.2269 0.2533 144,824 -0.02(-7.62%)
Feb 19, 2016 0.2717 0.2742 0.2705 0.2742 11,075 +0.01(+3.98%)
Feb 18, 2016 0.2722 0.2785 0.2600 0.2637 56,899 -0.00(-1.60%)
Feb 17, 2016 0.2751 0.2840 0.2680 0.2680 11,500 -0.01(-2.90%)
Feb 16, 2016 0.2838 0.2850 0.2600 0.2760 40,083 -0.00(-0.04%)
Feb 12, 2016 0.2761 0.2761 0.2761 0 -0.01(-3.26%)
Feb 11, 2016 0.2898 0.2908 0.2808 0.2854 27,643 +0.01(+2.71%)
Feb 10, 2016 0.3290 0.3290 0.2400 0.2779 129,194 -0.04(-11.45%)
Feb 09, 2016 0.3262 0.3290 0.2973 0.3138 52,584 -0.02(-4.62%)
Feb 08, 2016 0.2940 0.3352 0.2911 0.3290 329,291 +0.04(+13.02%)
Feb 05, 2016 0.2920 0.2940 0.2781 0.2911 99,670 -0.00(-1.32%)
Feb 04, 2016 0.2946 0.3000 0.2900 0.2950 116,511 +0.01(+2.43%)
Feb 03, 2016 0.2782 0.2940 0.2655 0.2880 180,900 +0.02(+6.94%)
Feb 02, 2016 0.2753 0.2800 0.2682 0.2693 69,657 -0.01(-2.07%)
Feb 01, 2016 0.2590 0.2805 0.2590 0.2750 129,957 +0.02(+8.44%)
Jan 29, 2016 0.2592 0.2592 0.2536 0.2536 11,530 -0.00(-0.82%)
Jan 28, 2016 0.2597 0.2597 0.2557 0.2557 8,000 -0.00(-1.04%)
Jan 27, 2016 0.2629 0.2629 0.2530 0.2584 5,000 -0.01(-3.22%)
Jan 26, 2016 0.2741 0.2790 0.2615 0.2670 31,509 -0.00(-1.11%)
Jan 25, 2016 0.2700 0.2722 0.2605 0.2700 14,800 +0.01(+2.58%)
Jan 22, 2016 0.2491 0.2650 0.2350 0.2632 52,969 +0.02(+9.67%)
Jan 21, 2016 0.2533 0.2533 0.2400 0.2400 17,500 +0.00(+0.21%)
Jan 20, 2016 0.2681 0.2681 0.2300 0.2395 97,700 -0.03(-11.71%)
Jan 19, 2016 0.2723 0.3000 0.2552 0.2712 150,516 +0.06(+26.28%)
Jan 15, 2016 0.2148 0.2148 0.2148 0 +0.00(+0.26%)
Jan 14, 2016 0.2160 0.2160 0.2138 0.2142 9,000 +0.01(+5.91%)
Jan 13, 2016 0.2023 0.2023 0.2023 0.2023 709 -0.01(-4.35%)
Jan 12, 2016 0.2115 0.2115 0.2115 0.2115 4,000 +0.00(+1.10%)
Jan 08, 2016 0.2092 0.2092 0.2092 0 +0.00(+0.00%)
Jan 07, 2016 0.2114 0.2114 0.2078 0.2092 8,000 -0.02(-9.83%)
Jan 06, 2016 0.2320 0.2320 0.2320 0.2320 3,000 +0.01(+4.36%)
Dec 31, 2015 0.2223 0.2223 0.2223 0 +0.00(+0.36%)
Dec 30, 2015 0.2360 0.2360 0.2215 0.2215 6,000 +0.01(+5.48%)
Dec 29, 2015 0.2100 0.2100 0.2100 0.2100 2,000 +0.01(+3.96%)
Dec 22, 2015 0.2020 0.2020 0.2020 0 -0.03(-11.29%)
Dec 21, 2015 0.2271 0.2277 0.2271 0.2277 3,000 -0.01(-4.73%)
Dec 18, 2015 0.2114 0.2390 0.2114 0.2390 2,900 -0.02(-8.08%)
Dec 17, 2015 0.2599 0.2600 0.2599 0.2600 700 -0.00(-0.95%)
Dec 15, 2015 0.2625 0.2625 0.2625 0 +0.00(+1.31%)
Dec 14, 2015 0.2591 0.2591 0.2591 0.2591 500 +0.00(+1.01%)
Dec 11, 2015 0.2780 0.2820 0.2565 0.2565 13,849 -0.01(-4.89%)
Dec 09, 2015 0.2697 0.2697 0.2697 0 -0.01(-3.68%)
Dec 08, 2015 0.2860 0.2860 0.2800 0.2800 1,200 -0.00(-1.75%)
Dec 07, 2015 0.2860 0.2860 0.2850 0.2850 1,000 -0.00(-1.59%)
Dec 04, 2015 0.2990 0.2990 0.2896 0.2896 17,950 -0.01(-3.37%)
Dec 03, 2015 0.2956 0.2997 0.2956 0.2997 1,300 -0.01(-3.32%)
Dec 01, 2015 0.3100 0.3100 0.3100 0 +0.01(+4.27%)
Nov 30, 2015 0.3040 0.3040 0.2973 0.2973 1,300 -0.03(-9.64%)
Nov 25, 2015 0.3290 0.3290 0.3290 0 +0.01(+3.13%)
Nov 24, 2015 0.3240 0.3240 0.3190 0.3190 3,000 -0.01(-3.33%)
Nov 23, 2015 0.3300 0.3300 0.3300 0.3300 1,000 +0.05(+16.77%)
Nov 20, 2015 0.2800 0.2826 0.2800 0.2826 2,000 -0.01(-2.52%)
Nov 19, 2015 0.3296 0.3296 0.2899 0.2899 31,450 -0.06(-16.31%)
Nov 18, 2015 0.3396 0.3466 0.3396 0.3464 8,000 -0.00(-0.29%)
Nov 17, 2015 0.3474 0.3474 0.3474 0.3474 3,500 -0.02(-6.03%)
Nov 16, 2015 0.3390 0.3772 0.3385 0.3697 7,900 +0.05(+15.17%)
Nov 13, 2015 0.3097 0.3210 0.3097 0.3210 6,500 +0.01(+3.72%)
Nov 12, 2015 0.3095 0.3095 0.3095 0.3095 500 +0.01(+2.42%)
Nov 11, 2015 0.3174 0.3179 0.3022 0.3022 3,500 -0.02(-5.27%)
Nov 09, 2015 0.3190 0.3190 0.3190 0 +0.04(+12.88%)
Nov 06, 2015 0.3725 0.3725 0.2826 0.2826 36,376 -0.09(-23.33%)
Nov 05, 2015 0.3763 0.3763 0.3400 0.3686 37,740 -0.02(-6.26%)
Nov 04, 2015 0.3942 0.3972 0.3700 0.3932 55,700 +0.01(+3.12%)
Nov 03, 2015 0.4359 0.4359 0.3690 0.3813 36,920 -0.06(-13.34%)
Nov 02, 2015 0.4371 0.4539 0.4030 0.4400 31,517 +0.02(+4.02%)
Oct 30, 2015 0.3800 0.4230 0.3751 0.4230 12,400 -0.03(-6.10%)
Oct 29, 2015 0.4490 0.4505 0.3150 0.4505 42,440 +0.00(+0.11%)
Oct 28, 2015 0.5104 0.6103 0.4209 0.4500 140,207 -0.03(-7.18%)
Oct 27, 2015 0.3284 0.5227 0.3284 0.4848 160,850 +0.21(+74.08%)
Oct 26, 2015 0.2541 0.3900 0.2541 0.2785 136,663 +0.10(+53.02%)
Oct 23, 2015 0.1623 0.2117 0.1623 0.1820 32,400 +0.05(+37.88%)
Oct 05, 2015 0.1320 0.1320 0.1320 0 +0.01(+6.54%)
Sep 30, 2015 0.1239 0.1239 0.1239 0 -0.07(-36.10%)
Sep 28, 2015 0.1939 0.1939 0.1939 0 -0.03(-13.82%)
Sep 23, 2015 0.2250 0.2250 0.2250 0 +0.02(+7.14%)
Sep 22, 2015 0.2150 0.2300 0.2100 0.2100 10,900 +0.00(+0.00%)
Sep 21, 2015 0.2000 0.2100 0.2000 0.2100 15,500 +0.00(+0.00%)
Sep 18, 2015 0.1700 0.2100 0.1430 0.2100 56,500 +0.06(+37.25%)
Sep 04, 2015 0.1530 0.1530 0.1530 0 -0.00(-0.26%)
Sep 02, 2015 0.1534 0.1534 0.1534 2 +0.04(+31.11%)
Sep 01, 2015 0.1075 0.1170 0.1075 0.1170 64,600 +0.04(+44.44%)
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.