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 29, 2019 0.3350 0.3350 0.3100 0.3100 31,438 -0.02(-6.06%)
Mar 28, 2019 0.3350 0.3350 0.3300 0.3300 6,000 -0.01(-2.94%)
Mar 27, 2019 0.3400 0.3400 0.3400 0.3400 5,800 +0.01(+1.49%)
Mar 26, 2019 0.3300 0.3400 0.3300 0.3350 29,400 +0.01(+1.52%)
Mar 25, 2019 0.3400 0.3400 0.3300 0.3300 50,000 -0.01(-2.94%)
Mar 22, 2019 0.3450 0.3500 0.3300 0.3400 71,800 -0.00(-1.45%)
Mar 21, 2019 0.3350 0.3450 0.3350 0.3450 20,400 +0.01(+2.99%)
Mar 20, 2019 0.3550 0.3550 0.3300 0.3350 53,580 -0.03(-9.46%)
Mar 19, 2019 0.3350 0.3700 0.3350 0.3700 11,400 +0.02(+4.23%)
Mar 18, 2019 0.3550 0.3550 0.3550 0.3550 10,000 +0.00(+0.00%)
Mar 15, 2019 0.3500 0.3550 0.3500 0.3550 48,000 +0.02(+5.97%)
Mar 14, 2019 0.3550 0.3550 0.3250 0.3350 78,775 -0.02(-5.63%)
Mar 13, 2019 0.3350 0.3550 0.3350 0.3550 44,800 +0.03(+9.23%)
Mar 12, 2019 0.3400 0.3500 0.3250 0.3250 87,749 -0.02(-7.14%)
Mar 11, 2019 0.3500 0.3500 0.3450 0.3500 17,000 +0.01(+1.45%)
Mar 08, 2019 0.3400 0.3500 0.3400 0.3450 89,500 +0.00(+1.47%)
Mar 07, 2019 0.3600 0.3650 0.3350 0.3400 131,641 -0.01(-4.23%)
Mar 06, 2019 0.3450 0.3550 0.3400 0.3550 255,400 +0.02(+7.58%)
Mar 05, 2019 0.3500 0.3500 0.3300 0.3300 94,500 -0.03(-8.33%)
Mar 04, 2019 0.3500 0.3600 0.3400 0.3600 215,350 +0.01(+1.41%)
Mar 01, 2019 0.3250 0.3750 0.3250 0.3550 327,714 +0.05(+18.33%)
Feb 28, 2019 0.2750 0.3300 0.2700 0.3000 302,566 +0.05(+20.00%)
Feb 27, 2019 0.2850 0.2900 0.2500 0.2500 149,600 -0.03(-12.28%)
Feb 26, 2019 0.3250 0.3250 0.2700 0.2850 224,013 -0.06(-16.18%)
Feb 25, 2019 0.3650 0.3650 0.3400 0.3400 216,197 -0.04(-10.53%)
Feb 22, 2019 0.3000 0.3800 0.3000 0.3800 205,062 +0.08(+26.67%)
Feb 21, 2019 0.3000 0.3000 0.2950 0.3000 27,500 +0.00(+0.00%)
Feb 20, 2019 0.3000 0.3000 0.2950 0.3000 129,500 +0.00(+0.00%)
Feb 19, 2019 0.2900 0.3000 0.2850 0.3000 41,100 +0.01(+3.45%)
Feb 15, 2019 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Feb 14, 2019 0.2950 0.2950 0.2700 0.2800 105,200 -0.02(-6.67%)
Feb 13, 2019 0.3200 0.3200 0.2950 0.3000 28,650 -0.02(-6.25%)
Feb 12, 2019 0.3250 0.3300 0.3100 0.3200 302,200 -0.02(-4.48%)
Feb 11, 2019 0.3750 0.3800 0.3300 0.3350 39,570 -0.01(-4.29%)
Feb 08, 2019 0.3500 0.3500 0.3400 0.3500 51,225 +0.00(+0.00%)
Feb 07, 2019 0.3400 0.3500 0.3400 0.3500 4,500 +0.00(+0.00%)
Feb 06, 2019 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Feb 05, 2019 0.3400 0.3500 0.3350 0.3500 19,240 +0.00(+0.00%)
Feb 04, 2019 0.3800 0.3900 0.3500 0.3500 68,310 -0.02(-5.41%)
Feb 01, 2019 0.3550 0.3750 0.3500 0.3700 59,600 +0.00(+0.00%)
Jan 31, 2019 0.3500 0.3850 0.3450 0.3700 82,602 +0.02(+5.71%)
Jan 30, 2019 0.3450 0.3500 0.3250 0.3500 67,740 +0.04(+12.90%)
Jan 29, 2019 0.3300 0.3300 0.3000 0.3100 124,000 -0.02(-4.62%)
Jan 28, 2019 0.2800 0.3300 0.2700 0.3250 56,000 +0.05(+20.37%)
Jan 25, 2019 0.3100 0.3100 0.2700 0.2700 142,400 -0.02(-8.47%)
Jan 24, 2019 0.2900 0.2950 0.2900 0.2950 4,000 +0.01(+3.51%)
Jan 23, 2019 0.2750 0.3150 0.2750 0.2850 125,982 +0.02(+7.55%)
Jan 22, 2019 0.2700 0.2700 0.2650 0.2650 24,000 +0.01(+1.92%)
Jan 21, 2019 0.2600 0.2600 0.2600 0.2600 10,700 +0.00(+0.00%)
Jan 18, 2019 0.2550 0.2650 0.2500 0.2600 232,177 +0.01(+1.96%)
Jan 17, 2019 0.2650 0.2650 0.2500 0.2550 108,000 -0.01(-1.92%)
Jan 16, 2019 0.2650 0.2650 0.2600 0.2600 87,796 +0.00(+0.00%)
Jan 15, 2019 0.2850 0.2850 0.2500 0.2600 196,767 -0.02(-8.77%)
Jan 14, 2019 0.2800 0.2900 0.2750 0.2850 200,815 +0.01(+5.56%)
Jan 11, 2019 0.2800 0.2850 0.2600 0.2700 239,985 -0.01(-3.57%)
Jan 10, 2019 0.2850 0.2850 0.2700 0.2800 188,100 +0.01(+1.82%)
Jan 09, 2019 0.3100 0.3100 0.2750 0.2750 207,250 -0.03(-11.29%)
Jan 08, 2019 0.3000 0.3200 0.2950 0.3100 107,200 +0.02(+5.08%)
Jan 07, 2019 0.3050 0.3050 0.2850 0.2950 56,400 -0.01(-3.28%)
Jan 04, 2019 0.3000 0.3100 0.2950 0.3050 52,370 -0.01(-1.61%)
Jan 03, 2019 0.3100 0.3100 0.3050 0.3100 30,800 +0.00(+0.00%)
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.