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 (%)
Sep 30, 2016 0.5300 0.5300 0.5100 0.5200 52,878 +0.00(+0.00%)
Sep 29, 2016 0.5300 0.5400 0.5100 0.5200 36,303 -0.01(-1.89%)
Sep 28, 2016 0.5500 0.5500 0.5300 0.5300 18,016 -0.02(-3.64%)
Sep 27, 2016 0.5300 0.5700 0.5300 0.5500 9,656 +0.02(+3.77%)
Sep 26, 2016 0.5500 0.5500 0.5300 0.5300 29,360 +0.00(+0.00%)
Sep 23, 2016 0.5400 0.5400 0.5300 0.5300 40,790 -0.02(-3.64%)
Sep 22, 2016 0.6000 0.6000 0.5300 0.5500 128,933 -0.03(-5.17%)
Sep 21, 2016 0.6100 0.6100 0.5800 0.5800 19,305 -0.03(-4.92%)
Sep 20, 2016 0.5600 0.6100 0.5500 0.6100 52,913 +0.06(+10.91%)
Sep 19, 2016 0.6000 0.6100 0.5500 0.5500 38,368 +0.00(+0.00%)
Sep 16, 2016 0.5900 0.5900 0.5500 0.5500 9,648 -0.04(-6.78%)
Sep 15, 2016 0.5800 0.6000 0.5500 0.5900 68,241 -0.01(-1.67%)
Sep 14, 2016 0.6000 0.6000 0.5500 0.6000 74,865 -0.01(-1.64%)
Sep 13, 2016 0.5800 0.6200 0.5600 0.6100 32,100 +0.06(+10.91%)
Sep 12, 2016 0.6000 0.6000 0.5400 0.5500 116,244 -0.06(-9.84%)
Sep 09, 2016 0.6500 0.6500 0.6000 0.6100 99,312 -0.04(-6.15%)
Sep 08, 2016 0.6500 0.6700 0.6500 0.6500 25,600 +0.00(+0.00%)
Sep 07, 2016 0.6900 0.7000 0.6300 0.6500 160,231 -0.04(-5.80%)
Sep 06, 2016 0.6800 0.7000 0.6800 0.6900 109,614 +0.03(+4.55%)
Sep 02, 2016 0.6600 0.6600 0.6600 0 +0.02(+3.13%)
Sep 01, 2016 0.6700 0.6700 0.6200 0.6400 54,574 -0.04(-5.88%)
Aug 31, 2016 0.6900 0.6900 0.6500 0.6800 32,053 +0.01(+1.49%)
Aug 30, 2016 0.6900 0.7000 0.6200 0.6700 243,036 -0.01(-1.47%)
Aug 29, 2016 0.6300 0.7200 0.5400 0.6800 619,799 +0.06(+9.68%)
Aug 26, 2016 0.4900 0.6800 0.4600 0.6200 611,426 +0.13(+26.53%)
Aug 25, 2016 0.4400 0.4900 0.4250 0.4900 42,034 +0.02(+4.26%)
Aug 24, 2016 0.4650 0.4700 0.4600 0.4700 60,486 +0.00(+1.08%)
Aug 23, 2016 0.4800 0.4800 0.4650 0.4650 16,895 +0.00(+0.00%)
Aug 22, 2016 0.5600 0.5600 0.4650 0.4650 91,400 -0.10(-18.42%)
Aug 19, 2016 0.6000 0.6000 0.5500 0.5700 19,540 -0.03(-5.00%)
Aug 18, 2016 0.5600 0.6100 0.5600 0.6000 43,365 +0.02(+3.45%)
Aug 17, 2016 0.5700 0.6500 0.5500 0.5800 135,125 +0.03(+5.45%)
Aug 16, 2016 0.6100 0.6100 0.5500 0.5500 128,573 -0.05(-8.33%)
Aug 15, 2016 0.5700 0.6000 0.5600 0.6000 69,408 +0.04(+7.14%)
Aug 12, 2016 0.5900 0.5900 0.5500 0.5600 82,508 +0.01(+1.82%)
Aug 11, 2016 0.5300 0.5500 0.5100 0.5500 88,069 +0.02(+3.77%)
Aug 10, 2016 0.5200 0.5300 0.4900 0.5300 60,950 +0.03(+6.00%)
Aug 09, 2016 0.5300 0.5300 0.4900 0.5000 114,020 -0.02(-3.85%)
Aug 08, 2016 0.5100 0.5200 0.4900 0.5200 90,600 +0.04(+8.33%)
Aug 05, 2016 0.4700 0.5000 0.4650 0.4800 61,392 +0.02(+4.35%)
Aug 04, 2016 0.5500 0.5500 0.4600 0.4600 269,067 -0.04(-8.00%)
Aug 03, 2016 0.4750 0.5400 0.4750 0.5000 168,954 +0.03(+6.38%)
Aug 02, 2016 0.4550 0.4750 0.4250 0.4700 82,820 +0.02(+4.44%)
Jul 29, 2016 0.4500 0.4500 0.4500 0 +0.02(+3.45%)
Jul 28, 2016 0.4500 0.4500 0.4300 0.4350 21,000 -0.01(-1.14%)
Jul 27, 2016 0.4450 0.4450 0.4350 0.4400 6,750 +0.01(+2.33%)
Jul 26, 2016 0.4200 0.4300 0.4200 0.4300 37,000 +0.01(+2.38%)
Jul 25, 2016 0.4100 0.4200 0.3950 0.4200 61,690 +0.02(+5.00%)
Jul 22, 2016 0.4100 0.4200 0.4000 0.4000 43,356 -0.02(-4.76%)
Jul 21, 2016 0.4250 0.4250 0.4100 0.4200 44,405 -0.02(-3.45%)
Jul 20, 2016 0.4500 0.4500 0.4200 0.4350 37,725 +0.02(+3.57%)
Jul 19, 2016 0.4400 0.4400 0.4100 0.4200 23,850 -0.02(-4.55%)
Jul 18, 2016 0.4400 0.4450 0.4400 0.4400 44,250 +0.01(+2.33%)
Jul 15, 2016 0.4300 0.4500 0.4250 0.4300 47,694 -0.01(-2.27%)
Jul 14, 2016 0.4350 0.4400 0.4050 0.4400 67,337 -0.03(-6.38%)
Jul 13, 2016 0.4250 0.4700 0.4250 0.4700 25,922 +0.02(+4.44%)
Jul 12, 2016 0.4550 0.4600 0.4300 0.4500 54,014 -0.04(-8.16%)
Jul 11, 2016 0.4500 0.4950 0.4500 0.4900 95,148 +0.04(+8.89%)
Jul 08, 2016 0.4650 0.4200 0.4500 47,240 +0.03(+7.14%)
Jul 07, 2016 0.4950 0.5000 0.4200 0.4200 42,220 -0.06(-12.50%)
Jul 05, 2016 0.4500 0.4850 0.4150 0.4800 477,259 +0.03(+7.87%)
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.