Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevada Exploration Inc (TSV: NGE )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 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 (%)
May 31, 2016 0.4950 0.4950 0.4250 0.4250 111,600 -0.03(-5.56%)
May 30, 2016 0.4900 0.4900 0.4500 0.4500 27,500 -0.03(-6.25%)
May 27, 2016 0.5200 0.5200 0.4800 0.4800 42,775 -0.05(-9.43%)
May 26, 2016 0.5000 0.5300 0.5000 0.5300 64,000 +0.03(+6.00%)
May 25, 2016 0.4800 0.5000 0.4400 0.5000 63,454 +0.04(+9.89%)
May 24, 2016 0.4700 0.4850 0.4500 0.4550 37,550 -0.03(-7.14%)
May 20, 2016 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
May 19, 2016 0.4800 0.5000 0.4350 0.5000 120,083 +0.03(+5.26%)
May 18, 2016 0.5400 0.5400 0.4700 0.4750 105,993 -0.06(-10.38%)
May 17, 2016 0.5500 0.5600 0.5200 0.5300 44,305 +0.00(+0.00%)
May 16, 2016 0.5500 0.5500 0.5200 0.5300 46,017 -0.01(-1.85%)
May 13, 2016 0.5100 0.5400 0.4800 0.5400 151,961 +0.00(+0.00%)
May 12, 2016 0.5300 0.5500 0.5100 0.5400 41,405 +0.01(+1.89%)
May 11, 2016 0.5400 0.5600 0.5200 0.5300 65,789 -0.01(-1.85%)
May 10, 2016 0.5400 0.5500 0.5200 0.5400 107,744 +0.00(+0.00%)
May 09, 2016 0.5900 0.5900 0.5300 0.5400 180,778 -0.04(-6.90%)
May 06, 2016 0.5400 0.5800 0.5300 0.5800 250,609 +0.03(+5.45%)
May 05, 2016 0.5300 0.5500 0.5100 0.5500 238,944 +0.00(+0.00%)
May 04, 2016 0.5400 0.5600 0.5000 0.5500 251,873 -0.01(-1.79%)
May 03, 2016 0.5400 0.5700 0.5300 0.5600 441,688 +0.00(+0.00%)
May 02, 2016 0.4600 0.6000 0.4600 0.5600 903,495 +0.16(+40.00%)
Apr 29, 2016 0.3850 0.4100 0.3850 0.4000 38,970 +0.00(+0.00%)
Apr 28, 2016 0.4000 0.4200 0.3900 0.4000 56,107 +0.03(+6.67%)
Apr 27, 2016 0.3900 0.4200 0.3750 0.3750 69,751 -0.01(-1.32%)
Apr 26, 2016 0.3750 0.3900 0.3750 0.3800 50,350 +0.01(+2.70%)
Apr 25, 2016 0.3300 0.3700 0.3300 0.3700 46,426 +0.03(+7.25%)
Apr 22, 2016 0.3500 0.3800 0.3300 0.3450 26,358 -0.01(-1.43%)
Apr 21, 2016 0.3700 0.3800 0.3500 0.3500 25,114 -0.02(-5.41%)
Apr 20, 2016 0.3800 0.3900 0.3500 0.3700 33,000 +0.00(+0.00%)
Apr 19, 2016 0.3300 0.3850 0.3300 0.3700 97,789 +0.04(+13.85%)
Apr 18, 2016 0.3250 0.3350 0.3050 0.3250 51,985 +0.01(+1.56%)
Apr 15, 2016 0.3150 0.3300 0.3150 0.3200 16,300 +0.02(+6.67%)
Apr 14, 2016 0.3150 0.3150 0.3000 0.3000 31,050 -0.01(-1.64%)
Apr 13, 2016 0.3050 0.3200 0.3050 0.3050 6,459 +0.01(+1.67%)
Apr 12, 2016 0.3150 0.3150 0.3000 0.3000 16,612 -0.01(-3.23%)
Apr 11, 2016 0.3200 0.3200 0.3000 0.3100 60,965 -0.01(-3.13%)
Apr 08, 2016 0.3300 0.3300 0.2900 0.3200 16,505 -0.01(-3.03%)
Apr 07, 2016 0.3250 0.3300 0.3250 0.3300 13,200 +0.01(+1.54%)
Apr 06, 2016 0.3100 0.3500 0.3000 0.3250 19,940 +0.02(+4.84%)
Apr 05, 2016 0.3250 0.3350 0.3100 0.3100 15,018 -0.04(-11.43%)
Apr 04, 2016 0.3200 0.3500 0.3100 0.3500 17,020 +0.03(+9.37%)
Apr 01, 2016 0.2700 0.3200 0.2700 0.3200 31,402 +0.02(+6.67%)
Mar 31, 2016 0.2900 0.3000 0.2850 0.3000 39,775 +0.00(+0.00%)
Mar 30, 2016 0.3000 0.3350 0.3000 0.3000 59,845 +0.00(+0.00%)
Mar 29, 2016 0.2750 0.3000 0.2750 0.3000 31,000 +0.00(+0.00%)
Mar 28, 2016 0.3000 0.3000 0.2750 0.3000 12,700 +0.00(+0.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Mar 23, 2016 0.2950 0.3350 0.2900 0.3350 31,400 +0.05(+19.64%)
Mar 22, 2016 0.2850 0.2900 0.2650 0.2800 89,260 +0.04(+16.67%)
Mar 21, 2016 0.2800 0.2800 0.2400 0.2400 163,081 -0.04(-14.29%)
Mar 18, 2016 0.3200 0.3200 0.2500 0.2800 304,438 -0.04(-12.50%)
Mar 17, 2016 0.3100 0.3200 0.3050 0.3200 53,763 +0.02(+4.92%)
Mar 16, 2016 0.3150 0.3250 0.3050 0.3050 40,101 -0.02(-4.69%)
Mar 15, 2016 0.3300 0.3300 0.3200 0.3200 27,500 -0.02(-4.48%)
Mar 14, 2016 0.3500 0.3500 0.3350 0.3350 20,000 -0.01(-4.29%)
Mar 11, 2016 0.3500 0.3500 0.3300 0.3500 40,829 -0.02(-5.41%)
Mar 10, 2016 0.3650 0.3700 0.3400 0.3700 36,500 +0.01(+1.37%)
Mar 09, 2016 0.3450 0.3650 0.3350 0.3650 60,379 +0.02(+5.80%)
Mar 08, 2016 0.3400 0.3450 0.3300 0.3450 47,257 +0.00(+1.47%)
Mar 07, 2016 0.3450 0.3500 0.3300 0.3400 53,018 +0.01(+3.03%)
Mar 04, 2016 0.3400 0.3400 0.3300 0.3300 30,036 -0.01(-2.94%)
Mar 03, 2016 0.3400 0.3600 0.3350 0.3400 26,057 +0.00(+0.00%)
Mar 02, 2016 0.3250 0.3500 0.3200 0.3400 50,361 +0.01(+3.03%)
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.