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

Nass Valley Gateway Ltd (OP: NSVGF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 4, 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 (%)
Sep 30, 2021 0.1106 0.1205 0.1106 0.1205 3,000 +0.00(+0.00%)
Sep 27, 2021 0.1205 0.1205 0.1205 10 -0.00(-1.55%)
Sep 24, 2021 0.0152 0.1400 0.0152 0.1224 4,107 +0.03(+27.50%)
Sep 23, 2021 0.1224 0.1224 0.0960 0.0960 6,550 -0.03(-26.15%)
Sep 21, 2021 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Sep 20, 2021 0.1000 0.1000 0.1000 0.1000 4,125 +0.00(+0.00%)
Sep 17, 2021 0.1000 0.1280 0.1000 0.1000 4,769 -0.02(-16.67%)
Sep 16, 2021 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+20.00%)
Sep 14, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 13, 2021 0.1000 0.1000 0.1000 0.1000 3,545 -0.01(-9.09%)
Sep 10, 2021 0.1100 0.1100 0.1100 0.1100 5,000 -0.02(-12.70%)
Sep 09, 2021 0.1260 0.1260 0.1260 0.1260 1,501 -0.00(-0.16%)
Sep 08, 2021 0.1262 0.1262 0.1262 0.1262 2,500 -0.00(-0.39%)
Sep 07, 2021 0.1228 0.1267 0.1000 0.1267 4,100 +0.00(+2.76%)
Sep 02, 2021 0.1233 0.1233 0.1233 0 +0.02(+20.65%)
Sep 01, 2021 0.1260 0.1270 0.1022 0.1022 31,155 -0.02(-14.83%)
Aug 31, 2021 0.1100 0.1200 0.1100 0.1200 62,468 +0.01(+9.09%)
Aug 30, 2021 0.1100 0.1100 0.0950 0.1100 4,800 -0.00(-0.18%)
Aug 27, 2021 0.1102 0.1102 0.1102 0.1102 325 -0.00(-4.17%)
Aug 26, 2021 0.1150 0.1150 0.1100 0.1150 2,650 +0.00(+4.45%)
Aug 25, 2021 0.1101 0.1101 0.1101 0.1101 100 +0.00(+0.09%)
Aug 24, 2021 0.1168 0.1168 0.1100 0.1100 5,450 -0.02(-13.04%)
Aug 23, 2021 0.1124 0.1265 0.1124 0.1265 2,187 -0.02(-15.67%)
Aug 20, 2021 0.1100 0.1500 0.1100 0.1500 3,700 +0.05(+50.00%)
Aug 18, 2021 0.1000 0.1000 0.1000 0 +0.00(+5.15%)
Aug 17, 2021 0.1268 0.1286 0.0951 0.0951 18,043 +0.00(+0.74%)
Aug 16, 2021 0.1350 0.1350 0.0944 0.0944 50,860 -0.04(-30.07%)
Aug 13, 2021 0.1690 0.1690 0.0800 0.1350 113,362 +0.01(+3.85%)
Aug 12, 2021 0.1300 0.1400 0.1278 0.1300 52,700 +0.00(+0.00%)
Aug 11, 2021 0.1339 0.1360 0.1300 0.1300 4,700 +0.00(+0.00%)
Aug 10, 2021 0.1300 0.1300 0.1300 0.1300 5,100 +0.00(+0.00%)
Aug 09, 2021 0.1300 0.1322 0.1273 0.1300 133,825 +0.00(+0.00%)
Aug 06, 2021 0.1294 0.1300 0.1294 0.1300 37,900 +0.00(+1.56%)
Aug 05, 2021 0.1339 0.1339 0.1280 0.1280 49,526 -0.01(-8.31%)
Aug 03, 2021 0.1396 0.1396 0.1396 84 -0.03(-16.90%)
Aug 02, 2021 0.1245 0.1680 0.1245 0.1680 140,818 +0.06(+61.07%)
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%)
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.