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

Nevada Exploration Inc (TSV: NGE )

0.1200 UNCHANGED
Last Price Updated: 1:39 PM EDT, Apr 22, 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 (%)
Mar 31, 2017 0.3500 0.3500 0.3300 0.3300 139,500 -0.01(-4.35%)
Mar 30, 2017 0.3400 0.3450 0.3350 0.3450 26,600 +0.01(+4.55%)
Mar 29, 2017 0.3350 0.3400 0.3250 0.3300 76,500 +0.01(+3.13%)
Mar 28, 2017 0.3300 0.3300 0.3200 0.3200 3,800 +0.00(+0.00%)
Mar 27, 2017 0.3250 0.3250 0.3200 0.3200 4,004 -0.01(-1.54%)
Mar 24, 2017 0.3200 0.3250 0.3200 0.3250 35,405 +0.00(+0.00%)
Mar 23, 2017 0.3250 0.3250 0.3250 0.3250 500 +0.01(+1.56%)
Mar 22, 2017 0.3250 0.3250 0.3200 0.3200 15,000 -0.03(-8.57%)
Mar 21, 2017 0.3250 0.3500 0.3200 0.3500 61,800 +0.02(+6.06%)
Mar 20, 2017 0.3200 0.3400 0.3200 0.3300 29,500 +0.01(+1.54%)
Mar 17, 2017 0.3550 0.3550 0.3250 0.3250 71,300 -0.02(-4.41%)
Mar 16, 2017 0.3800 0.3900 0.3400 0.3400 72,160 -0.05(-13.92%)
Mar 15, 2017 0.3450 0.3950 0.3450 0.3950 32,500 +0.08(+23.44%)
Mar 14, 2017 0.3150 0.3400 0.3150 0.3200 44,010 +0.01(+3.23%)
Mar 13, 2017 0.3200 0.3200 0.3100 0.3100 7,500 +0.00(+0.00%)
Mar 10, 2017 0.3150 0.3150 0.3100 0.3100 13,166 -0.01(-3.13%)
Mar 09, 2017 0.3100 0.3200 0.3100 0.3200 28,500 +0.00(+0.00%)
Mar 08, 2017 0.3300 0.3300 0.3150 0.3200 72,200 -0.01(-3.03%)
Mar 07, 2017 0.3400 0.3500 0.3300 0.3300 48,895 -0.01(-4.35%)
Mar 06, 2017 0.3250 0.3450 0.3250 0.3450 62,275 +0.02(+7.81%)
Mar 03, 2017 0.3250 0.3450 0.3200 0.3200 28,500 -0.01(-1.54%)
Mar 02, 2017 0.3300 0.3300 0.3250 0.3250 7,500 +0.00(+0.00%)
Mar 01, 2017 0.3350 0.3350 0.3250 0.3250 25,900 -0.01(-2.99%)
Feb 28, 2017 0.3550 0.3550 0.3350 0.3350 11,010 +0.01(+1.52%)
Feb 27, 2017 0.3350 0.3500 0.3300 0.3300 23,900 -0.02(-5.71%)
Feb 24, 2017 0.3500 0.3500 0.3500 0.3500 500 -0.01(-1.41%)
Feb 23, 2017 0.3500 0.3550 0.3500 0.3550 3,000 +0.01(+1.43%)
Feb 22, 2017 0.3250 0.3500 0.3250 0.3500 25,500 +0.02(+7.69%)
Feb 21, 2017 0.3450 0.3550 0.3250 0.3250 35,524 -0.02(-4.41%)
Feb 17, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Feb 16, 2017 0.3500 0.3550 0.3500 0.3500 70,603 +0.00(+0.00%)
Feb 15, 2017 0.3550 0.3550 0.3350 0.3500 6,463 +0.01(+2.94%)
Feb 14, 2017 0.3400 0.3450 0.3350 0.3400 9,805 -0.00(-1.45%)
Feb 13, 2017 0.3400 0.3450 0.3350 0.3450 40,200 +0.01(+2.99%)
Feb 10, 2017 0.3750 0.3750 0.3350 0.3350 70,823 -0.01(-4.29%)
Feb 09, 2017 0.3700 0.3700 0.3400 0.3500 58,250 -0.02(-5.41%)
Feb 08, 2017 0.3800 0.3850 0.3700 0.3700 27,000 -0.01(-2.63%)
Feb 07, 2017 0.3600 0.3800 0.3500 0.3800 98,750 +0.03(+8.57%)
Feb 06, 2017 0.3400 0.3500 0.3150 0.3500 142,302 +0.00(+0.00%)
Feb 03, 2017 0.3450 0.3550 0.3450 0.3500 27,500 +0.01(+4.48%)
Feb 02, 2017 0.3300 0.3350 0.3300 0.3350 15,000 +0.01(+1.52%)
Feb 01, 2017 0.3300 0.3300 0.3250 0.3300 76,150 +0.00(+0.00%)
Jan 31, 2017 0.3200 0.3400 0.3200 0.3300 53,500 +0.01(+3.13%)
Jan 30, 2017 0.3300 0.3350 0.3150 0.3200 66,900 -0.03(-8.57%)
Jan 27, 2017 0.3300 0.3500 0.3300 0.3500 20,000 +0.02(+6.06%)
Jan 26, 2017 0.3300 0.3500 0.3300 0.3300 47,000 +0.01(+3.13%)
Jan 25, 2017 0.3450 0.3450 0.3100 0.3200 147,018 -0.03(-9.86%)
Jan 24, 2017 0.3500 0.3600 0.3400 0.3550 41,000 +0.01(+1.43%)
Jan 23, 2017 0.3600 0.3600 0.3500 0.3500 16,628 -0.01(-2.78%)
Jan 20, 2017 0.3650 0.3700 0.3300 0.3600 36,600 +0.01(+1.41%)
Jan 19, 2017 0.3600 0.3600 0.3550 0.3550 4,000 +0.01(+4.41%)
Jan 18, 2017 0.3400 0.3400 0.3400 0.3400 8,000 -0.02(-5.56%)
Jan 17, 2017 0.3550 0.3600 0.3500 0.3600 25,000 +0.01(+2.86%)
Jan 16, 2017 0.3400 0.3750 0.3400 0.3500 3,782 -0.02(-4.11%)
Jan 13, 2017 0.3400 0.3650 0.3400 0.3650 1,570 +0.02(+7.35%)
Jan 12, 2017 0.3600 0.3600 0.3400 0.3400 2,390 +0.00(+0.00%)
Jan 11, 2017 0.3500 0.3500 0.3350 0.3400 37,437 -0.01(-2.86%)
Jan 10, 2017 0.3500 0.3500 0.3400 0.3500 73,513 -0.03(-6.67%)
Jan 09, 2017 0.3450 0.3750 0.3450 0.3750 14,207 +0.03(+7.14%)
Jan 06, 2017 0.3800 0.3800 0.3500 0.3500 27,200 -0.04(-10.26%)
Jan 05, 2017 0.3450 0.3900 0.3450 0.3900 27,000 +0.05(+14.71%)
Jan 04, 2017 0.3400 0.3400 0.3400 0.3400 5,500 +0.02(+4.62%)
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.