Nass Valley Gateway Ltd (OP: NSVGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	0.1513	0.1513	0.1513	0.1513	283	+0.00(+0.87%)
Jun 29, 2021	0.1293	0.1614	0.1267	0.1500	49,180	+0.01(+5.86%)
Jun 28, 2021	0.1300	0.1460	0.1300	0.1417	3,900	-0.00(-0.35%)
Jun 25, 2021	0.1400	0.1464	0.1400	0.1422	10,900	-0.02(-13.35%)
Jun 24, 2021	0.1648	0.1648	0.1405	0.1641	12,465	+0.01(+6.56%)
Jun 22, 2021		0.1540	0.1540	0.1540	10	+0.00(+2.67%)
Jun 21, 2021	0.1650	0.1650	0.1500	0.1500	7,300	+0.00(+0.00%)
Jun 18, 2021	0.0503	0.1586	0.0503	0.1500	890	-0.01(-6.25%)
Jun 17, 2021	0.1600	0.1600	0.1600	0.1600	3,000	-0.02(-10.16%)
Jun 16, 2021	0.1781	0.1781	0.1781	0.1781	2,700	-0.00(-0.50%)
Jun 15, 2021	0.1500	0.1790	0.1500	0.1790	99,050	+0.03(+18.94%)
Jun 14, 2021	0.1500	0.1543	0.1500	0.1505	3,001	+0.00(+0.33%)
Jun 11, 2021	0.1476	0.1500	0.1476	0.1500	3,500	+0.00(+0.00%)
Jun 10, 2021	0.1675	0.1675	0.1500	0.1500	2,263	-0.02(-9.09%)
Jun 09, 2021	0.1500	0.1650	0.1395	0.1650	40,985	+0.01(+8.62%)
Jun 08, 2021	0.1531	0.1531	0.1519	0.1519	2,208	-0.01(-5.06%)
Jun 07, 2021	0.1617	0.1617	0.1511	0.1600	15,651	+0.00(+2.56%)
Jun 04, 2021	0.1572	0.1663	0.1550	0.1560	11,364	+0.01(+4.00%)
Jun 03, 2021	0.1588	0.1700	0.1500	0.1500	45,930	-0.01(-3.23%)
Jun 02, 2021	0.1550	0.1579	0.1550	0.1550	26,853	+0.00(+1.84%)
Jun 01, 2021	0.1708	0.1709	0.1522	0.1522	12,799	-0.02(-10.47%)
May 28, 2021	0.1003	0.1705	0.1003	0.1700	8,002	+0.02(+10.17%)
May 27, 2021	0.1520	0.1820	0.1520	0.1543	58,733	+0.00(+2.52%)
May 26, 2021	0.1661	0.1661	0.1505	0.1505	16,936	-0.03(-16.39%)
May 25, 2021	0.1803	0.1850	0.1507	0.1800	79,500	-0.01(-5.26%)
May 24, 2021	0.1949	0.1949	0.1900	0.1900	1,025	+0.04(+26.16%)
May 21, 2021	0.1502	0.1800	0.1502	0.1506	38,400	+0.00(+0.40%)
May 20, 2021	0.1782	0.1782	0.1500	0.1500	20,495	-0.04(-18.92%)
May 19, 2021	0.1751	0.1850	0.1600	0.1850	70,170	+0.00(+0.00%)
May 18, 2021	0.1886	0.1886	0.1800	0.1850	22,680	+0.03(+18.89%)
May 17, 2021	0.1624	0.2000	0.1458	0.1556	330,935	-0.00(-2.75%)
May 14, 2021	0.1711	0.1790	0.1600	0.1600	46,661	+0.00(+0.06%)
May 12, 2021		0.1599	0.1599	0.1599	0	-0.00(-0.99%)
May 11, 2021	0.1500	0.1615	0.1500	0.1615	5,075	+0.01(+7.67%)
May 10, 2021	0.1700	0.1700	0.1500	0.1500	28,633	-0.01(-7.12%)
May 07, 2021	0.1530	0.1682	0.1500	0.1615	46,734	+0.00(+0.44%)
May 06, 2021	0.1753	0.1812	0.1496	0.1608	61,570	-0.02(-12.08%)
May 05, 2021	0.1500	0.1831	0.1500	0.1829	101,170	+0.03(+20.97%)
May 04, 2021	0.1600	0.1790	0.1432	0.1512	97,429	-0.00(-2.83%)
May 03, 2021	0.1677	0.1677	0.1556	0.1556	3,000	-0.01(-7.38%)
Apr 30, 2021	0.1650	0.1680	0.1650	0.1680	66,000	+0.00(+1.82%)
Apr 29, 2021	0.1725	0.1788	0.1650	0.1650	147,892	-0.01(-3.51%)
Apr 28, 2021	0.1710	0.1819	0.1700	0.1710	10,600	+0.00(+0.59%)
Apr 27, 2021	0.1710	0.1789	0.1700	0.1700	20,500	-0.00(-2.30%)
Apr 26, 2021	0.1720	0.1790	0.1720	0.1740	9,440	+0.00(+2.78%)
Apr 23, 2021	0.1568	0.1790	0.1568	0.1693	54,100	+0.00(+2.61%)
Apr 22, 2021	0.1680	0.1789	0.1589	0.1650	30,249	-0.01(-5.34%)
Apr 21, 2021	0.1700	0.1797	0.1610	0.1743	18,299	+0.02(+9.62%)
Apr 20, 2021	0.1700	0.1793	0.1590	0.1590	6,050	+0.01(+7.07%)
Apr 19, 2021	0.1700	0.1835	0.1409	0.1485	83,295	-0.03(-15.14%)
Apr 16, 2021	0.1670	0.2000	0.1520	0.1750	72,200	+0.00(+0.00%)
Apr 15, 2021	0.1896	0.1896	0.1621	0.1750	45,609	-0.00(-0.17%)
Apr 14, 2021	0.1672	0.1753	0.1621	0.1753	54,167	+0.02(+12.16%)
Apr 13, 2021	0.1750	0.1888	0.1500	0.1563	123,726	-0.01(-4.81%)
Apr 12, 2021	0.1574	0.1747	0.1574	0.1642	59,702	-0.00(-1.97%)
Apr 09, 2021	0.1600	0.1725	0.1600	0.1675	30,800	+0.01(+4.69%)
Apr 08, 2021	0.1600	0.2000	0.1500	0.1600	39,501	+0.00(+3.03%)
Apr 07, 2021	0.1750	0.1750	0.1500	0.1553	54,200	-0.03(-17.39%)
Apr 06, 2021	0.1216	0.2000	0.1216	0.1880	196,310	+0.06(+44.62%)
Apr 05, 2021	0.1476	0.1477	0.0301	0.1300	21,926	-0.02(-13.33%)

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.