Nass Valley Gateway Ltd (OP: NSVGF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	0.1282	0.1282	0.1043	0.1043	700	-0.03(-21.93%)
Jul 29, 2021	0.1336	0.1336	0.1336	0.1336	500	+0.00(+2.77%)
Jul 28, 2021	0.1300	0.1300	0.1300	0.1300	241,498	+0.01(+12.75%)
Jul 27, 2021	0.1300	0.1300	0.1153	0.1153	39,300	-0.01(-11.31%)
Jul 26, 2021	0.1300	0.1300	0.1300	0.1300	1,200	+0.00(+0.00%)
Jul 23, 2021	0.1330	0.1330	0.1300	0.1300	6,000	+0.00(+0.00%)
Jul 22, 2021	0.1130	0.1300	0.1130	0.1300	17,608	-0.01(-7.14%)
Jul 21, 2021	0.1400	0.1400	0.1400	0.1400	15,004	+0.00(+0.00%)
Jul 20, 2021	0.1416	0.1781	0.1400	0.1400	36,663	+0.01(+9.98%)
Jul 19, 2021	0.0891	0.1355	0.0803	0.1273	61,391	-0.00(-2.82%)
Jul 16, 2021	0.1310	0.1310	0.0803	0.1310	96,532	+0.00(+0.00%)
Jul 15, 2021	0.1332	0.1332	0.1310	0.1310	48,723	-0.00(-2.02%)
Jul 14, 2021	0.1300	0.1338	0.1300	0.1337	26,689	+0.00(+3.00%)
Jul 13, 2021	0.1278	0.1524	0.1200	0.1298	18,155	-0.01(-6.55%)
Jul 12, 2021	0.1281	0.1389	0.1241	0.1389	52,497	-0.00(-0.79%)
Jul 08, 2021		0.1400	0.1400	0.1400	0	+0.01(+4.48%)
Jul 07, 2021	0.1290	0.1340	0.1100	0.1340	26,699	+0.00(+1.59%)
Jul 06, 2021	0.1350	0.1400	0.1150	0.1319	14,427	-0.00(-2.73%)
Jul 02, 2021	0.1186	0.1514	0.1112	0.1356	58,912	-0.04(-22.51%)
Jul 01, 2021	0.1470	0.1750	0.0610	0.1750	2,600	+0.02(+15.66%)
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%)

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.