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 (%)
Nov 30, 2018 0.4300 0.4300 0.4200 0.4200 13,910 -0.01(-2.33%)
Nov 29, 2018 0.4050 0.4300 0.4000 0.4300 51,000 +0.00(+0.00%)
Nov 28, 2018 0.4000 0.4700 0.3850 0.4300 45,450 +0.03(+8.86%)
Nov 27, 2018 0.4350 0.4400 0.3900 0.3950 154,650 -0.05(-12.22%)
Nov 26, 2018 0.4500 0.4650 0.4000 0.4500 189,242 +0.00(+0.00%)
Nov 23, 2018 0.4600 0.4700 0.4350 0.4500 185,700 -0.01(-1.10%)
Nov 22, 2018 0.4550 0.4550 0.4550 0.4550 3,600 +0.00(+0.00%)
Nov 21, 2018 0.4600 0.4700 0.4450 0.4550 85,300 +0.01(+2.25%)
Nov 20, 2018 0.4300 0.4500 0.4300 0.4450 31,000 -0.01(-1.11%)
Nov 19, 2018 0.4400 0.4900 0.4350 0.4500 82,115 +0.01(+2.27%)
Nov 16, 2018 0.4350 0.4400 0.4150 0.4400 20,300 +0.06(+15.79%)
Nov 15, 2018 0.3850 0.4000 0.3800 0.3800 46,000 +0.00(+0.00%)
Nov 14, 2018 0.4000 0.4200 0.3800 0.3800 72,150 +0.01(+1.33%)
Nov 13, 2018 0.4400 0.4400 0.3700 0.3750 66,850 -0.06(-13.79%)
Nov 12, 2018 0.4350 0.4500 0.4350 0.4350 60,700 -0.01(-1.14%)
Nov 09, 2018 0.4450 0.4550 0.4400 0.4400 9,700 -0.03(-6.38%)
Nov 08, 2018 0.4700 0.4700 0.4700 0.4700 627 +0.02(+4.44%)
Nov 07, 2018 0.4900 0.4900 0.4500 0.4500 50,500 -0.04(-8.16%)
Nov 06, 2018 0.4800 0.4950 0.4600 0.4900 124,205 +0.01(+2.08%)
Nov 05, 2018 0.4200 0.4900 0.4200 0.4800 136,198 +0.07(+18.52%)
Nov 02, 2018 0.4100 0.4350 0.4050 0.4050 16,310 -0.03(-7.95%)
Nov 01, 2018 0.4750 0.4750 0.4200 0.4400 34,389 +0.00(+0.00%)
Oct 31, 2018 0.4250 0.4500 0.4250 0.4400 7,730 -0.02(-3.30%)
Oct 30, 2018 0.4700 0.4700 0.4100 0.4550 26,605 -0.02(-5.21%)
Oct 29, 2018 0.3900 0.4800 0.3900 0.4800 51,738 +0.13(+37.14%)
Oct 26, 2018 0.3400 0.3500 0.3350 0.3500 59,325 -0.01(-2.78%)
Oct 25, 2018 0.4000 0.4000 0.3400 0.3600 103,000 -0.01(-2.70%)
Oct 24, 2018 0.4350 0.4350 0.3700 0.3700 74,800 -0.07(-14.94%)
Oct 23, 2018 0.4750 0.4850 0.4350 0.4350 66,697 -0.04(-9.37%)
Oct 22, 2018 0.4500 0.4800 0.4400 0.4800 76,225 +0.03(+6.67%)
Oct 19, 2018 0.4400 0.4500 0.4400 0.4500 11,928 +0.00(+0.00%)
Oct 18, 2018 0.4500 0.4500 0.4300 0.4500 53,250 +0.00(+0.00%)
Oct 17, 2018 0.4900 0.4950 0.4350 0.4500 124,053 -0.04(-8.16%)
Oct 16, 2018 0.4100 0.4950 0.4100 0.4900 199,808 +0.10(+27.27%)
Oct 15, 2018 0.3700 0.4100 0.3600 0.3850 361,400 +0.01(+1.32%)
Oct 12, 2018 0.3700 0.3800 0.3600 0.3800 71,000 +0.01(+2.70%)
Oct 11, 2018 0.3450 0.3700 0.3450 0.3700 94,750 +0.03(+8.82%)
Oct 10, 2018 0.3650 0.3750 0.3400 0.3400 154,393 -0.02(-6.85%)
Oct 09, 2018 0.3750 0.3850 0.3550 0.3650 338,930 +0.01(+1.39%)
Oct 05, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 04, 2018 0.3250 0.3900 0.3150 0.3500 432,243 +0.03(+11.11%)
Oct 03, 2018 0.3000 0.3200 0.3000 0.3150 132,538 +0.02(+5.00%)
Oct 02, 2018 0.2600 0.3000 0.2450 0.3000 40,500 +0.06(+25.00%)
Oct 01, 2018 0.2400 0.2450 0.2400 0.2400 12,580 +0.01(+4.35%)
Sep 28, 2018 0.2300 0.2900 0.2250 0.2300 48,360 -0.00(-2.13%)
Sep 27, 2018 0.2350 0.2350 0.2350 0.2350 3,500 +0.00(+0.00%)
Sep 26, 2018 0.2850 0.2850 0.2150 0.2350 35,680 +0.00(+2.17%)
Sep 25, 2018 0.2800 0.2800 0.2250 0.2300 34,775 -0.04(-13.21%)
Sep 24, 2018 0.2700 0.2900 0.2650 0.2650 107,805 +0.01(+1.92%)
Sep 21, 2018 0.2600 0.2600 0.2500 0.2600 18,900 +0.01(+4.00%)
Sep 20, 2018 0.2400 0.2500 0.2400 0.2500 113,200 +0.02(+8.70%)
Sep 19, 2018 0.2300 0.2400 0.2250 0.2300 54,500 +0.00(+0.00%)
Sep 17, 2018 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Sep 14, 2018 0.2150 0.2450 0.2100 0.2450 16,300 +0.01(+2.08%)
Sep 13, 2018 0.2350 0.2450 0.2200 0.2400 33,500 +0.00(+0.00%)
Sep 12, 2018 0.2600 0.2600 0.2400 0.2400 1,500 -0.01(-4.00%)
Sep 11, 2018 0.2750 0.2750 0.2400 0.2500 20,209 -0.03(-9.09%)
Sep 10, 2018 0.2950 0.3000 0.2750 0.2750 20,300 -0.02(-8.33%)
Sep 07, 2018 0.2450 0.3100 0.2450 0.3000 210,454 +0.03(+11.11%)
Sep 06, 2018 0.2400 0.2700 0.2400 0.2700 37,400 +0.03(+10.20%)
Sep 05, 2018 0.2500 0.2500 0.2450 0.2450 37,500 +0.01(+2.08%)
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.