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

Nevada Exploration Inc (TSV: NGE )

0.1250 UNCHANGED
Last Price Updated: 1:28 PM EDT, May 7, 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 (%)
Jun 30, 2016 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Jun 29, 2016 0.4200 0.4250 0.3800 0.4200 42,351 +0.02(+5.00%)
Jun 28, 2016 0.3800 0.4000 0.3800 0.4000 15,852 +0.03(+8.11%)
Jun 27, 2016 0.3800 0.4050 0.3700 0.3700 60,000 -0.03(-7.50%)
Jun 24, 2016 0.4200 0.4300 0.3800 0.4000 93,017 -0.04(-9.09%)
Jun 23, 2016 0.4200 0.4500 0.4000 0.4400 25,000 +0.02(+4.76%)
Jun 22, 2016 0.4300 0.4300 0.4200 0.4200 1,631 +0.01(+2.44%)
Jun 21, 2016 0.4200 0.4550 0.4100 0.4100 27,200 -0.01(-2.38%)
Jun 20, 2016 0.4200 0.4250 0.4050 0.4200 46,062 +0.00(+0.00%)
Jun 17, 2016 0.4450 0.4450 0.4200 0.4200 26,950 -0.01(-2.33%)
Jun 16, 2016 0.4500 0.4500 0.4300 0.4300 66,997 -0.02(-3.37%)
Jun 15, 2016 0.4500 0.4550 0.4400 0.4450 29,265 +0.01(+1.14%)
Jun 14, 2016 0.4300 0.4700 0.4200 0.4400 88,444 -0.01(-1.12%)
Jun 13, 2016 0.4500 0.4750 0.4300 0.4450 147,670 -0.02(-3.26%)
Jun 10, 2016 0.4500 0.4650 0.4400 0.4600 42,625 +0.02(+4.55%)
Jun 09, 2016 0.4600 0.4950 0.4400 0.4400 29,200 -0.03(-6.38%)
Jun 08, 2016 0.4750 0.5000 0.4550 0.4700 67,552 +0.02(+4.44%)
Jun 07, 2016 0.4800 0.4800 0.4500 0.4500 16,150 -0.03(-6.25%)
Jun 06, 2016 0.5100 0.5100 0.4800 0.4800 19,260 -0.04(-7.69%)
Jun 03, 2016 0.4500 0.5200 0.4500 0.5200 162,320 +0.08(+18.18%)
Jun 02, 2016 0.4800 0.4950 0.4400 0.4400 25,200 -0.02(-4.35%)
Jun 01, 2016 0.4150 0.4900 0.4150 0.4600 327,457 +0.04(+8.24%)
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%)
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.