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 (%)
May 31, 2019 0.2300 0.2500 0.2300 0.2500 16,800 +0.02(+11.11%)
May 30, 2019 0.2300 0.2300 0.2250 0.2250 131,500 -0.01(-2.17%)
May 29, 2019 0.2250 0.2300 0.2150 0.2300 155,609 +0.01(+2.22%)
May 28, 2019 0.2300 0.2300 0.2200 0.2250 83,200 -0.02(-8.16%)
May 24, 2019 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
May 23, 2019 0.2700 0.2700 0.2600 0.2600 31,986 -0.01(-3.70%)
May 22, 2019 0.2700 0.2700 0.2700 0.2700 3,500 +0.02(+8.00%)
May 21, 2019 0.2550 0.2650 0.2500 0.2500 20,769 +0.00(+0.00%)
May 17, 2019 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
May 16, 2019 0.2850 0.2950 0.2550 0.2550 372,250 -0.03(-10.53%)
May 15, 2019 0.2900 0.2950 0.2850 0.2850 122,700 +0.00(+0.00%)
May 14, 2019 0.3000 0.3000 0.2800 0.2850 389,884 +0.00(+1.79%)
May 13, 2019 0.2750 0.2900 0.2750 0.2800 46,369 -0.01(-3.45%)
May 10, 2019 0.2600 0.2900 0.2600 0.2900 116,950 +0.01(+5.45%)
May 09, 2019 0.2750 0.2750 0.2750 0.2750 600 +0.00(+0.00%)
May 08, 2019 0.2750 0.2750 0.2750 0.2750 7,000 +0.00(+0.00%)
May 07, 2019 0.2800 0.2800 0.2750 0.2750 6,000 +0.00(+0.00%)
May 06, 2019 0.2750 0.2800 0.2650 0.2750 165,970 +0.00(+0.00%)
May 03, 2019 0.2850 0.2850 0.2750 0.2750 60,000 -0.01(-1.79%)
May 02, 2019 0.2800 0.2850 0.2750 0.2800 118,850 +0.01(+1.82%)
May 01, 2019 0.2800 0.2900 0.2750 0.2750 114,200 +0.00(+0.00%)
Apr 30, 2019 0.2750 0.2750 0.2750 0.2750 31,000 +0.01(+1.85%)
Apr 29, 2019 0.2850 0.2850 0.2700 0.2700 36,700 -0.01(-3.57%)
Apr 26, 2019 0.2850 0.2900 0.2800 0.2800 30,000 -0.00(-1.75%)
Apr 25, 2019 0.2900 0.2900 0.2800 0.2850 20,500 -0.01(-1.72%)
Apr 24, 2019 0.2800 0.2900 0.2800 0.2900 21,500 -0.01(-3.33%)
Apr 23, 2019 0.2900 0.3000 0.2900 0.3000 24,500 +0.01(+3.45%)
Apr 22, 2019 0.2950 0.3000 0.2800 0.2900 30,964 -0.01(-3.33%)
Apr 18, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 17, 2019 0.3000 0.3000 0.2900 0.2900 41,733 -0.01(-3.33%)
Apr 16, 2019 0.3000 0.3050 0.3000 0.3000 41,500 -0.02(-6.25%)
Apr 15, 2019 0.3100 0.3200 0.3100 0.3200 65,000 +0.01(+3.23%)
Apr 12, 2019 0.3050 0.3200 0.3050 0.3100 37,700 +0.01(+3.33%)
Apr 11, 2019 0.2900 0.3000 0.2900 0.3000 62,500 +0.01(+3.45%)
Apr 10, 2019 0.2900 0.2900 0.2800 0.2900 67,000 +0.01(+1.75%)
Apr 09, 2019 0.3000 0.3000 0.2800 0.2850 86,155 -0.01(-1.72%)
Apr 08, 2019 0.2900 0.3000 0.2900 0.2900 10,408 +0.00(+0.00%)
Apr 05, 2019 0.2850 0.2900 0.2850 0.2900 29,400 +0.01(+1.75%)
Apr 04, 2019 0.2950 0.2950 0.2850 0.2850 79,408 -0.01(-3.39%)
Apr 03, 2019 0.2950 0.2950 0.2900 0.2950 29,000 +0.01(+3.51%)
Apr 02, 2019 0.2850 0.2850 0.2850 0.2850 6,400 +0.01(+3.64%)
Apr 01, 2019 0.3250 0.3250 0.2750 0.2750 151,354 -0.03(-11.29%)
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%)
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.