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 UNCHANGED
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 30, 2021 0.1740 0.1740 0.1600 0.1718 262,630 +0.00(+1.54%)
Jul 29, 2021 0.1630 0.1713 0.1621 0.1692 94,030 +0.01(+3.42%)
Jul 28, 2021 0.1509 0.1636 0.1509 0.1636 17,300 +0.01(+8.42%)
Jul 27, 2021 0.1650 0.1650 0.1490 0.1509 41,338 -0.00(-2.14%)
Jul 26, 2021 0.1540 0.1560 0.1495 0.1542 22,233 +0.00(+1.38%)
Jul 23, 2021 0.1588 0.1589 0.1505 0.1521 16,400 +0.00(+1.06%)
Jul 22, 2021 0.1517 0.1518 0.1465 0.1505 144,073 +0.01(+3.65%)
Jul 21, 2021 0.1510 0.1523 0.1383 0.1452 217,756 +0.01(+8.28%)
Jul 20, 2021 0.1373 0.1441 0.1331 0.1341 44,940 +0.00(+2.76%)
Jul 19, 2021 0.1326 0.1354 0.1305 0.1305 36,715 -0.00(-2.61%)
Jul 16, 2021 0.1431 0.1431 0.1340 0.1340 81,850 +0.00(+1.52%)
Jul 15, 2021 0.1410 0.1440 0.1320 0.1320 36,662 -0.02(-10.81%)
Jul 14, 2021 0.1440 0.1570 0.1440 0.1480 455,891 +0.01(+6.63%)
Jul 13, 2021 0.1400 0.1400 0.1325 0.1388 336,848 +0.00(+1.39%)
Jul 12, 2021 0.1375 0.1385 0.1360 0.1369 248,725 +0.00(+1.48%)
Jul 09, 2021 0.1255 0.1411 0.1255 0.1349 264,008 -0.00(-0.52%)
Jul 08, 2021 0.1201 0.1437 0.1068 0.1356 603,856 +0.01(+11.51%)
Jul 07, 2021 0.1206 0.1217 0.1160 0.1216 53,638 -0.00(-2.33%)
Jul 06, 2021 0.1145 0.1245 0.1145 0.1245 390,200 +0.01(+8.07%)
Jul 02, 2021 0.1153 0.1174 0.1152 0.1152 78,250 -0.00(-4.08%)
Jul 01, 2021 0.1187 0.1201 0.1187 0.1201 1,100 -0.00(-0.99%)
Jun 30, 2021 0.1249 0.1249 0.1152 0.1213 12,100 +0.00(+3.32%)
Jun 29, 2021 0.1174 0.1174 0.1174 0.1174 1,945 +0.00(+0.00%)
Jun 28, 2021 0.1152 0.1181 0.1152 0.1174 75,582 +0.00(+1.91%)
Jun 25, 2021 0.1152 0.1224 0.1152 0.1152 96,196 -0.00(-1.54%)
Jun 24, 2021 0.1137 0.1170 0.1132 0.1170 17,000 -0.00(-1.27%)
Jun 23, 2021 0.1163 0.1185 0.1150 0.1185 21,756 -0.00(-3.11%)
Jun 22, 2021 0.1175 0.1259 0.1139 0.1223 437,633 +0.00(+4.09%)
Jun 21, 2021 0.1180 0.1190 0.1150 0.1175 42,133 +0.01(+5.76%)
Jun 18, 2021 0.1175 0.1184 0.1100 0.1111 126,400 -0.00(-1.24%)
Jun 17, 2021 0.1100 0.1125 0.1097 0.1125 31,431 +0.00(+1.81%)
Jun 16, 2021 0.1125 0.1154 0.1105 0.1105 24,990 +0.00(+0.00%)
Jun 15, 2021 0.1155 0.1163 0.1105 0.1105 95,245 -0.01(-4.74%)
Jun 14, 2021 0.1170 0.1170 0.1160 0.1160 77,100 -0.00(-3.17%)
Jun 11, 2021 0.1197 0.1198 0.1150 0.1198 41,951 -0.00(-0.08%)
Jun 10, 2021 0.1177 0.1199 0.1177 0.1199 1,408 +0.00(+3.72%)
Jun 09, 2021 0.1280 0.1280 0.1155 0.1156 246,220 -0.00(-0.17%)
Jun 08, 2021 0.1170 0.1204 0.1117 0.1158 103,383 -0.00(-1.03%)
Jun 07, 2021 0.1245 0.1245 0.1152 0.1170 40,600 +0.00(+0.95%)
Jun 04, 2021 0.1159 0.1160 0.1156 0.1159 73,400 +0.01(+4.60%)
Jun 03, 2021 0.1230 0.1230 0.1093 0.1108 117,041 -0.01(-5.14%)
Jun 02, 2021 0.1138 0.1219 0.1079 0.1168 113,680 +0.01(+4.47%)
Jun 01, 2021 0.1160 0.1170 0.1079 0.1118 297,190 -0.01(-4.28%)
May 28, 2021 0.1270 0.1270 0.1117 0.1168 478,656 -0.00(-2.75%)
May 27, 2021 0.1200 0.1206 0.1112 0.1201 306,532 +0.00(+3.27%)
May 26, 2021 0.1204 0.1204 0.1116 0.1163 213,324 -0.01(-6.21%)
May 25, 2021 0.1411 0.1450 0.1204 0.1240 754,437 -0.03(-19.74%)
May 24, 2021 0.1549 0.1599 0.1500 0.1545 26,601 +0.01(+3.55%)
May 21, 2021 0.1495 0.1506 0.1490 0.1492 21,110 +0.01(+7.34%)
May 20, 2021 0.1400 0.1493 0.1353 0.1390 158,874 +0.00(+2.21%)
May 19, 2021 0.1365 0.1404 0.1358 0.1360 62,104 -0.00(-2.16%)
May 18, 2021 0.1420 0.1420 0.1364 0.1390 35,800 +0.00(+0.00%)
May 17, 2021 0.1400 0.1450 0.1342 0.1390 129,217 +0.01(+5.30%)
May 14, 2021 0.1310 0.1326 0.1277 0.1320 29,180 +0.00(+0.84%)
May 13, 2021 0.1380 0.1380 0.1304 0.1309 33,286 +0.00(+0.69%)
May 12, 2021 0.1284 0.1446 0.1284 0.1300 83,559 -0.01(-4.69%)
May 11, 2021 0.1300 0.1364 0.1300 0.1364 3,350 -0.00(-0.58%)
May 10, 2021 0.1320 0.1372 0.1320 0.1372 22,475 +0.00(+3.78%)
May 07, 2021 0.1390 0.1390 0.1225 0.1322 162,832 -0.00(-2.29%)
May 06, 2021 0.1481 0.1500 0.1353 0.1353 246,394 -0.00(-0.88%)
May 05, 2021 0.1498 0.1513 0.1365 0.1365 189,372 -0.01(-6.70%)
May 04, 2021 0.1570 0.1600 0.1452 0.1463 234,417 +0.02(+20.41%)
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.