Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nass Valley Gateway Ltd (OP: NSVGF )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 10:12 AM EDT, May 24, 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 (%)
Dec 30, 2020 0.1274 0.1274 0.1274 0 -0.03(-20.37%)
Dec 23, 2020 0.1600 0.1600 0.1600 0 +0.04(+33.33%)
Dec 22, 2020 0.1512 0.1567 0.1200 0.1200 15,580 -0.03(-22.03%)
Dec 21, 2020 0.1672 0.1672 0.1250 0.1539 6,615 -0.01(-3.81%)
Dec 17, 2020 0.1600 0.1600 0.1600 0 -0.00(-1.36%)
Dec 16, 2020 0.1451 0.1622 0.1451 0.1622 500 +0.00(+1.38%)
Dec 10, 2020 0.1600 0.1600 0.1600 0 -0.00(-1.36%)
Dec 09, 2020 0.1584 0.1622 0.1584 0.1622 625 -0.01(-3.34%)
Dec 08, 2020 0.1681 0.1681 0.1509 0.1678 5,454 -0.02(-12.28%)
Dec 07, 2020 0.1913 0.1913 0.1913 0.1913 1,750 +0.01(+6.51%)
Dec 04, 2020 0.1700 0.1796 0.1700 0.1796 2,000 +0.00(+0.28%)
Dec 02, 2020 0.1791 0.1791 0.1791 0 -0.01(-4.22%)
Dec 01, 2020 0.1871 0.1871 0.1852 0.1870 10,711 +0.01(+3.89%)
Nov 30, 2020 0.1650 0.1800 0.1650 0.1800 10,500 +0.00(+1.58%)
Nov 27, 2020 0.1800 0.1800 0.1598 0.1772 27,700 -0.01(-4.63%)
Nov 25, 2020 0.1881 0.1881 0.1820 0.1858 24,300 -0.00(-1.17%)
Nov 24, 2020 0.1874 0.1895 0.1862 0.1880 60,155 +0.00(+0.37%)
Nov 23, 2020 0.1872 0.1873 0.1857 0.1873 19,700 +0.00(+0.11%)
Nov 20, 2020 0.1782 0.1871 0.1782 0.1871 40,400 -0.02(-8.19%)
Nov 19, 2020 0.1999 0.2038 0.1999 0.2038 10,000 +0.00(+0.94%)
Nov 18, 2020 0.1963 0.2033 0.1963 0.2019 35,525 +0.00(+0.95%)
Nov 17, 2020 0.2061 0.2121 0.1986 0.2000 37,097 +0.02(+8.99%)
Nov 16, 2020 0.1835 0.1835 0.1835 0.1835 100 -0.00(-1.50%)
Nov 13, 2020 0.1863 0.1863 0.1863 0.1863 1,300 -0.00(-0.69%)
Nov 12, 2020 0.1907 0.1907 0.1876 0.1876 5,150 -0.01(-4.87%)
Nov 11, 2020 0.1973 0.1973 0.1972 0.1972 4,200 -0.00(-1.10%)
Nov 10, 2020 0.2500 0.2500 0.1994 0.1994 20,450 -0.02(-9.36%)
Nov 09, 2020 0.2055 0.2200 0.2000 0.2200 25,609 +0.02(+10.00%)
Nov 06, 2020 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
Nov 04, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.79%)
Nov 03, 2020 0.1789 0.1789 0.1789 0.1789 185 +0.01(+5.24%)
Nov 02, 2020 0.1848 0.1848 0.1700 0.1700 2,100 -0.01(-5.82%)
Oct 30, 2020 0.1804 0.1805 0.1804 0.1805 400 -0.01(-4.70%)
Oct 29, 2020 0.1832 0.2000 0.1832 0.1894 6,386 -0.00(-1.25%)
Oct 27, 2020 0.1918 0.1918 0.1918 0 +0.01(+3.34%)
Oct 26, 2020 0.1856 0.1856 0.1856 0.1856 100 +0.02(+9.56%)
Oct 23, 2020 0.1714 0.1714 0.1694 0.1694 25,200 -0.03(-13.13%)
Oct 22, 2020 0.1700 0.1950 0.1700 0.1950 13,500 +0.03(+16.28%)
Oct 21, 2020 0.1800 0.1800 0.1561 0.1677 17,275 -0.01(-6.83%)
Oct 20, 2020 0.1349 0.1800 0.1259 0.1800 14,003 +0.05(+41.62%)
Oct 19, 2020 0.1146 0.1271 0.1146 0.1271 1,500 +0.00(+1.44%)
Oct 16, 2020 0.1007 0.1253 0.0968 0.1253 12,800 +0.03(+25.17%)
Oct 15, 2020 0.1248 0.1248 0.1001 0.1001 21,250 -0.00(-2.44%)
Oct 14, 2020 0.1000 0.1026 0.1000 0.1026 3,500 -0.02(-19.09%)
Oct 13, 2020 0.1100 0.1268 0.1070 0.1268 25,463 +0.11(+875.38%)
Oct 12, 2020 0.1900 0.1900 0.0130 0.0130 3,700 -0.10(-88.89%)
Oct 08, 2020 0.1170 0.1170 0.1170 0 +0.00(+0.17%)
Oct 07, 2020 0.1036 0.1168 0.1036 0.1168 69,263 -0.03(-22.13%)
Oct 06, 2020 0.1500 0.1500 0.1500 0.1500 15,000 +0.05(+50.00%)
Oct 02, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
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.