Nass Valley Gateway Ltd (OP: NSVGF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021		0.1190	0.1190	0.1190	0	+0.04(+56.58%)
Dec 30, 2021	0.0765	0.0765	0.0760	0.0760	1,050	-0.02(-18.98%)
Dec 29, 2021	0.0938	0.0938	0.0938	0.0938	23,025	-0.00(-0.21%)
Dec 27, 2021		0.0940	0.0940	0.0940	0	+0.02(+19.14%)
Dec 23, 2021	0.0789	0.0789	0.0789	0.0789	2,015	-0.00(-4.48%)
Dec 22, 2021	0.0999	0.1100	0.0826	0.0826	44,000	-0.02(-17.40%)
Dec 21, 2021	0.0985	0.1000	0.0968	0.1000	95,875	+0.01(+11.11%)
Dec 20, 2021	0.0726	0.0900	0.0726	0.0900	11,884	+0.02(+23.97%)
Dec 17, 2021	0.0986	0.0986	0.0726	0.0726	10,500	-0.01(-16.55%)
Dec 16, 2021	0.0900	0.0900	0.0750	0.0870	89,110	-0.00(-0.11%)
Dec 15, 2021	0.0835	0.0871	0.0835	0.0871	2,700	+0.00(+1.63%)
Dec 14, 2021	0.0857	0.0857	0.0857	0.0857	100	-0.01(-14.30%)
Dec 13, 2021	0.1080	0.1200	0.0980	0.1000	10,100	-0.01(-7.41%)
Dec 10, 2021	0.0211	0.1080	0.0211	0.1080	600	+0.01(+8.00%)
Dec 09, 2021	0.1000	0.1000	0.1000	0.1000	1,675	+0.00(+0.00%)
Dec 08, 2021	0.1000	0.1000	0.1000	0.1000	100	+0.00(+0.00%)
Dec 07, 2021	0.1000	0.1000	0.1000	0.1000	10,700	+0.00(+0.00%)
Dec 06, 2021	0.1100	0.1100	0.0979	0.1000	111,150	+0.00(+0.00%)
Dec 03, 2021	0.1500	0.1500	0.1000	0.1000	19,248	-0.02(-16.67%)
Dec 02, 2021	0.1100	0.1200	0.1100	0.1200	51,992	+0.02(+20.00%)
Dec 01, 2021	0.1000	0.1000	0.1000	0.1000	800	-0.02(-15.61%)
Nov 30, 2021	0.1100	0.1100	0.1100	0.1185	19,500	-0.00(-1.25%)
Nov 29, 2021	0.1175	0.1200	0.1000	0.1200	3,600	+0.02(+20.00%)
Nov 26, 2021	0.1000	0.1000	0.1000	0.1000	1,000	-0.01(-9.09%)
Nov 24, 2021	0.1066	0.1100	0.1066	0.1100	20,000	-0.01(-11.22%)
Nov 23, 2021	0.1100	0.1239	0.1100	0.1239	1,535	+0.02(+19.13%)
Nov 22, 2021	0.1173	0.1400	0.1023	0.1040	14,250	-0.02(-16.47%)
Nov 19, 2021	0.1300	0.1300	0.1245	0.1245	150,500	-0.00(-3.26%)
Nov 18, 2021	0.1149	0.1287	0.1149	0.1287	19,500	+0.02(+17.00%)
Nov 17, 2021	0.1100	0.1200	0.1100	0.1100	19,000	+0.00(+0.00%)
Nov 16, 2021	0.1235	0.1275	0.1100	0.1100	20,950	-0.04(-26.67%)
Nov 15, 2021	0.1600	0.1600	0.1150	0.1500	30,300	+0.04(+34.89%)
Nov 11, 2021		0.1112	0.1112	0.1112	50	+0.01(+6.62%)
Nov 09, 2021	0.1070	0.1121	0.1043	0.1043	12,000	-0.02(-16.56%)
Nov 08, 2021	0.1250	0.1600	0.1243	0.1250	36,000	+0.01(+11.21%)
Nov 05, 2021	0.1124	0.1124	0.1124	0.1124	500	+0.00(+2.18%)
Nov 04, 2021	0.1100	0.1100	0.1100	0.1100	5,050	+0.00(+0.00%)
Nov 03, 2021	0.1151	0.1151	0.1100	0.1100	69,995	+0.00(+0.00%)
Nov 02, 2021	0.1200	0.1200	0.1100	0.1100	3,750	-0.01(-8.33%)
Nov 01, 2021	0.1200	0.1200	0.1200	0.1200	10,008	-0.01(-4.00%)
Oct 29, 2021	0.1200	0.1270	0.1200	0.1250	57,100	+0.01(+4.17%)
Oct 28, 2021	0.1200	0.1255	0.1200	0.1200	27,059	+0.02(+16.05%)
Oct 27, 2021	0.1200	0.1277	0.1034	0.1034	27,300	+0.00(+3.40%)
Oct 26, 2021	0.1000	0.1000	0.1000	0.1000	1,094	+0.02(+25.00%)
Oct 25, 2021	0.0800	0.0800	0.0800	0.0800	1,050	-0.03(-27.27%)
Oct 22, 2021	0.1100	0.1100	0.1100	0.1100	1,100	-0.01(-9.54%)
Oct 21, 2021	0.1216	0.1216	0.0996	0.1216	5,385	-0.00(-2.72%)
Oct 20, 2021	0.1250	0.1250	0.1250	0.1250	1,500	-0.00(-0.32%)
Oct 19, 2021	0.1262	0.1262	0.1053	0.1254	38,150	+0.00(+0.40%)
Oct 18, 2021	0.1180	0.1350	0.1180	0.1249	20,100	+0.00(+4.08%)
Oct 15, 2021	0.1181	0.1200	0.1100	0.1200	574,250	+0.02(+20.00%)
Oct 14, 2021	0.1000	0.1000	0.1000	0.1000	10,000	+0.00(+0.00%)
Oct 13, 2021	0.1000	0.1000	0.1000	0.1000	1,000	+0.00(+2.04%)
Oct 12, 2021	0.0892	0.1000	0.0892	0.0980	2,730	-0.00(-2.00%)
Oct 11, 2021	0.1000	0.1000	0.1000	0.1000	2,000	+0.00(+0.00%)
Oct 07, 2021		0.1000	0.1000	0.1000	0	-0.00(-0.10%)
Oct 06, 2021	0.0210	0.1001	0.0210	0.1001	6,135	+0.00(+0.10%)
Oct 05, 2021	0.1000	0.1000	0.1000	0.1000	400	-0.00(-4.76%)

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.