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
Streaming Delayed 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 29, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 28, 2018 0.1450 0.1500 0.1200 0.1200 261,290 -0.03(-20.00%)
Jun 27, 2018 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Jun 26, 2018 0.1400 0.1500 0.1400 0.1500 74,900 +0.00(+0.00%)
Jun 25, 2018 0.1500 0.1600 0.1500 0.1500 94,540 +0.00(+0.00%)
Jun 22, 2018 0.1700 0.1700 0.1500 0.1500 104,250 -0.01(-6.25%)
Jun 21, 2018 0.1800 0.1800 0.1500 0.1600 225,700 +0.00(+0.00%)
Jun 20, 2018 0.1750 0.1750 0.1600 0.1600 80,850 -0.01(-5.88%)
Jun 19, 2018 0.1950 0.1950 0.1700 0.1700 226,800 -0.01(-8.11%)
Jun 18, 2018 0.1850 0.1850 0.1850 0.1850 3,000 +0.00(+0.00%)
Jun 15, 2018 0.1900 0.1850 0.1850 14,000 +0.00(+0.00%)
Jun 14, 2018 0.2000 0.2000 0.1850 0.1850 64,000 -0.02(-7.50%)
Jun 12, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jun 11, 2018 0.1900 0.2100 0.1900 0.2100 83,000 +0.01(+7.69%)
Jun 08, 2018 0.1950 0.1950 0.1950 0.1950 6,800 -0.01(-7.14%)
Jun 07, 2018 0.2000 0.2100 0.2000 0.2100 58,000 +0.01(+5.00%)
Jun 06, 2018 0.1950 0.2000 0.1950 0.2000 28,000 +0.01(+2.56%)
Jun 05, 2018 0.1900 0.1950 0.1900 0.1950 115,000 +0.01(+2.63%)
Jun 04, 2018 0.2150 0.2150 0.1750 0.1900 358,560 -0.03(-13.64%)
Jun 01, 2018 0.2000 0.2200 0.2000 0.2200 11,100 +0.02(+10.00%)
May 31, 2018 0.2200 0.2200 0.2000 0.2000 204,700 -0.02(-9.09%)
May 30, 2018 0.2250 0.2300 0.2200 0.2200 213,361 -0.01(-2.22%)
May 29, 2018 0.2400 0.2500 0.2250 0.2250 87,400 -0.01(-6.25%)
May 28, 2018 0.2450 0.2700 0.2400 0.2400 30,282 -0.01(-2.04%)
May 25, 2018 0.2800 0.2800 0.2400 0.2450 104,233 -0.04(-12.50%)
May 24, 2018 0.2650 0.2850 0.2650 0.2800 201,762 -0.00(-1.75%)
May 23, 2018 0.2650 0.2850 0.2650 0.2850 23,000 +0.01(+3.64%)
May 22, 2018 0.2450 0.2750 0.2450 0.2750 17,500 +0.02(+5.77%)
May 18, 2018 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 17, 2018 0.2500 0.2700 0.2500 0.2700 7,000 +0.02(+8.00%)
May 16, 2018 0.2800 0.2800 0.2500 0.2500 18,488 -0.01(-3.85%)
May 15, 2018 0.2800 0.2850 0.2550 0.2600 44,300 -0.02(-5.45%)
May 14, 2018 0.2650 0.2850 0.2650 0.2750 43,260 +0.03(+10.00%)
May 11, 2018 0.2500 0.2550 0.2500 0.2500 42,500 +0.00(+0.00%)
May 10, 2018 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
May 09, 2018 0.2500 0.2900 0.2500 0.2500 49,500 +0.00(+0.00%)
May 08, 2018 0.2500 0.2500 0.2500 0.2500 12,500 +0.00(+0.00%)
May 07, 2018 0.2700 0.2750 0.2500 0.2500 62,000 -0.04(-13.79%)
May 04, 2018 0.2800 0.2900 0.2800 0.2900 24,700 -0.01(-1.69%)
May 03, 2018 0.2500 0.2950 0.2500 0.2950 16,500 +0.04(+18.00%)
May 02, 2018 0.2700 0.2700 0.2450 0.2500 9,600 -0.02(-5.66%)
May 01, 2018 0.2550 0.2700 0.2550 0.2650 8,000 +0.01(+1.92%)
Apr 30, 2018 0.2550 0.2600 0.2550 0.2600 2,000 +0.00(+0.00%)
Apr 27, 2018 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Apr 26, 2018 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+1.96%)
Apr 25, 2018 0.2450 0.2550 0.2450 0.2550 35,000 +0.02(+8.51%)
Apr 24, 2018 0.2350 0.2350 0.2350 0.2350 15,000 +0.00(+2.17%)
Apr 23, 2018 0.2300 0.2400 0.2300 0.2300 9,000 -0.01(-6.12%)
Apr 20, 2018 0.2500 0.2500 0.2450 0.2450 32,500 +0.00(+0.00%)
Apr 19, 2018 0.2700 0.2700 0.2350 0.2450 66,330 -0.04(-12.50%)
Apr 18, 2018 0.2700 0.2800 0.2700 0.2800 41,200 +0.01(+3.70%)
Apr 16, 2018 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Apr 13, 2018 0.2700 0.2700 0.2650 0.2650 30,300 -0.01(-1.85%)
Apr 12, 2018 0.2700 0.2750 0.2650 0.2700 85,500 +0.01(+1.89%)
Apr 11, 2018 0.2800 0.2800 0.2600 0.2650 72,500 -0.02(-7.02%)
Apr 10, 2018 0.3000 0.3000 0.2850 0.2850 27,800 -0.03(-8.06%)
Apr 09, 2018 0.3150 0.3200 0.3100 0.3100 22,000 -0.01(-3.13%)
Apr 06, 2018 0.2850 0.3200 0.2850 0.3200 176,750 +0.03(+10.34%)
Apr 05, 2018 0.2500 0.2900 0.2500 0.2900 115,100 +0.02(+7.41%)
Apr 04, 2018 0.2450 0.2700 0.2400 0.2700 89,200 +0.02(+8.00%)
Apr 03, 2018 0.2500 0.2500 0.2450 0.2500 56,100 +0.01(+2.04%)
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.