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 (%)
Mar 31, 2016 0.2900 0.3000 0.2850 0.3000 39,775 +0.00(+0.00%)
Mar 30, 2016 0.3000 0.3350 0.3000 0.3000 59,845 +0.00(+0.00%)
Mar 29, 2016 0.2750 0.3000 0.2750 0.3000 31,000 +0.00(+0.00%)
Mar 28, 2016 0.3000 0.3000 0.2750 0.3000 12,700 +0.00(+0.00%)
Mar 24, 2016 0.3000 0.3000 0.3000 0 -0.04(-10.45%)
Mar 23, 2016 0.2950 0.3350 0.2900 0.3350 31,400 +0.05(+19.64%)
Mar 22, 2016 0.2850 0.2900 0.2650 0.2800 89,260 +0.04(+16.67%)
Mar 21, 2016 0.2800 0.2800 0.2400 0.2400 163,081 -0.04(-14.29%)
Mar 18, 2016 0.3200 0.3200 0.2500 0.2800 304,438 -0.04(-12.50%)
Mar 17, 2016 0.3100 0.3200 0.3050 0.3200 53,763 +0.02(+4.92%)
Mar 16, 2016 0.3150 0.3250 0.3050 0.3050 40,101 -0.02(-4.69%)
Mar 15, 2016 0.3300 0.3300 0.3200 0.3200 27,500 -0.02(-4.48%)
Mar 14, 2016 0.3500 0.3500 0.3350 0.3350 20,000 -0.01(-4.29%)
Mar 11, 2016 0.3500 0.3500 0.3300 0.3500 40,829 -0.02(-5.41%)
Mar 10, 2016 0.3650 0.3700 0.3400 0.3700 36,500 +0.01(+1.37%)
Mar 09, 2016 0.3450 0.3650 0.3350 0.3650 60,379 +0.02(+5.80%)
Mar 08, 2016 0.3400 0.3450 0.3300 0.3450 47,257 +0.00(+1.47%)
Mar 07, 2016 0.3450 0.3500 0.3300 0.3400 53,018 +0.01(+3.03%)
Mar 04, 2016 0.3400 0.3400 0.3300 0.3300 30,036 -0.01(-2.94%)
Mar 03, 2016 0.3400 0.3600 0.3350 0.3400 26,057 +0.00(+0.00%)
Mar 02, 2016 0.3250 0.3500 0.3200 0.3400 50,361 +0.01(+3.03%)
Mar 01, 2016 0.3300 0.3400 0.3250 0.3300 14,450 -0.01(-1.49%)
Feb 29, 2016 0.3200 0.3350 0.3150 0.3350 45,438 +0.02(+4.69%)
Feb 26, 2016 0.3400 0.3400 0.3200 0.3200 73,450 -0.02(-7.25%)
Feb 25, 2016 0.3400 0.3600 0.3350 0.3450 27,880 +0.00(+1.47%)
Feb 24, 2016 0.3350 0.3500 0.3350 0.3400 53,380 +0.02(+6.25%)
Feb 23, 2016 0.3250 0.3400 0.3250 0.3200 38,450 -0.03(-8.57%)
Feb 22, 2016 0.3900 0.3900 0.3200 0.3500 118,743 -0.02(-5.41%)
Feb 19, 2016 0.3800 0.3850 0.3600 0.3700 24,880 -0.01(-1.33%)
Feb 18, 2016 0.3700 0.3800 0.3650 0.3750 35,586 +0.02(+5.63%)
Feb 17, 2016 0.3800 0.3850 0.3550 0.3550 25,348 -0.02(-5.33%)
Feb 16, 2016 0.3900 0.3900 0.3600 0.3750 30,280 -0.01(-1.32%)
Feb 12, 2016 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Feb 11, 2016 0.3950 0.4200 0.3950 0.4000 146,725 +0.00(+0.00%)
Feb 10, 2016 0.4150 0.4150 0.3450 0.4000 205,954 -0.05(-11.11%)
Feb 09, 2016 0.4500 0.4500 0.4100 0.4500 154,827 -0.01(-2.17%)
Feb 08, 2016 0.4100 0.4800 0.4100 0.4600 570,163 +0.05(+13.58%)
Feb 05, 2016 0.4000 0.4050 0.3850 0.4050 82,340 +0.00(+0.00%)
Feb 04, 2016 0.4000 0.4050 0.4000 0.4050 90,975 +0.01(+1.25%)
Feb 03, 2016 0.3900 0.4000 0.3400 0.4000 179,065 +0.03(+6.67%)
Feb 02, 2016 0.3850 0.4000 0.3700 0.3750 85,100 -0.01(-1.32%)
Feb 01, 2016 0.3600 0.3900 0.3600 0.3800 111,643 +0.03(+8.57%)
Jan 29, 2016 0.3600 0.3600 0.3500 0.3500 14,030 -0.01(-2.78%)
Jan 28, 2016 0.3650 0.3650 0.3600 0.3600 29,200 -0.01(-2.70%)
Jan 27, 2016 0.3700 0.3700 0.3700 0.3700 1,495 +0.01(+1.37%)
Jan 26, 2016 0.3850 0.3850 0.3600 0.3650 73,350 -0.02(-3.95%)
Jan 25, 2016 0.3750 0.3800 0.3700 0.3800 26,700 +0.01(+2.70%)
Jan 22, 2016 0.3500 0.3700 0.3500 0.3700 21,008 +0.03(+8.82%)
Jan 21, 2016 0.3600 0.3600 0.3400 0.3400 17,710 -0.01(-4.23%)
Jan 20, 2016 0.3900 0.3900 0.3400 0.3550 122,148 -0.03(-6.58%)
Jan 19, 2016 0.3950 0.4400 0.3750 0.3800 209,616 -0.02(-3.80%)
Jan 18, 2016 0.2950 0.3950 0.2950 0.3950 63,000 +0.11(+36.21%)
Jan 15, 2016 0.3000 0.3000 0.2900 0.2900 4,500 -0.02(-6.45%)
Jan 14, 2016 0.3050 0.3100 0.3050 0.3100 8,000 +0.01(+3.33%)
Jan 13, 2016 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+3.45%)
Jan 11, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 08, 2016 0.2950 0.3000 0.2900 0.2900 14,857 -0.01(-1.69%)
Jan 07, 2016 0.3150 0.3150 0.2950 0.2950 3,820 -0.04(-11.94%)
Jan 06, 2016 0.3200 0.3350 0.3150 0.3350 23,700 +0.02(+6.35%)
Jan 04, 2016 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Dec 31, 2015 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Dec 30, 2015 0.3150 0.3150 0.3150 0.3150 2,500 +0.03(+12.50%)
Dec 29, 2015 0.2750 0.2800 0.2750 0.2800 45,150 -0.01(-3.45%)
Dec 22, 2015 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 21, 2015 0.3150 0.3150 0.2900 0.2900 5,000 -0.02(-6.45%)
Dec 18, 2015 0.3000 0.3550 0.3000 0.3100 20,000 -0.04(-12.68%)
Dec 17, 2015 0.3550 0.3550 0.3550 0.3550 700 +0.02(+5.97%)
Dec 16, 2015 0.3350 0.3350 0.3350 0.3350 3,000 +0.00(+0.00%)
Dec 15, 2015 0.3550 0.3550 0.3350 0.3350 9,378 +0.00(+0.00%)
Dec 14, 2015 0.3500 0.3500 0.3350 0.3350 6,500 -0.02(-5.63%)
Dec 11, 2015 0.3800 0.3800 0.3550 0.3550 7,931 +0.01(+1.43%)
Dec 09, 2015 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 08, 2015 0.3800 0.3800 0.3500 0.3500 6,030 -0.01(-1.41%)
Dec 07, 2015 0.3600 0.3800 0.3550 0.3550 16,930 -0.03(-6.58%)
Dec 04, 2015 0.3950 0.3950 0.3800 0.3800 23,450 -0.02(-3.80%)
Dec 03, 2015 0.3900 0.3950 0.3900 0.3950 6,800 -0.01(-2.47%)
Dec 01, 2015 0.4050 0.4050 0.4050 0 +0.01(+1.25%)
Nov 30, 2015 0.3600 0.4000 0.3500 0.4000 18,500 +0.03(+8.11%)
Nov 27, 2015 0.4150 0.4150 0.3500 0.3700 18,500 -0.06(-13.95%)
Nov 25, 2015 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Nov 24, 2015 0.4200 0.4200 0.3700 0.4100 15,580 +0.02(+5.13%)
Nov 23, 2015 0.4000 0.3350 0.3900 11,800 +0.05(+14.71%)
Nov 20, 2015 0.4100 0.4100 0.3400 0.3400 40,700 -0.05(-13.92%)
Nov 19, 2015 0.4350 0.4350 0.3600 0.3950 80,600 -0.01(-3.66%)
Nov 18, 2015 0.4600 0.4600 0.4100 0.4100 47,011 -0.08(-15.46%)
Nov 17, 2015 0.4700 0.4850 0.4600 0.4850 17,333 +0.03(+7.78%)
Nov 16, 2015 0.4600 0.5000 0.4500 0.4500 13,500 +0.01(+2.27%)
Nov 13, 2015 0.4100 0.4400 0.4100 0.4400 18,410 +0.03(+8.64%)
Nov 12, 2015 0.4050 0.4050 0.3900 0.4050 0 +0.00(+0.00%)
Nov 11, 2015 0.4150 0.4150 0.4050 0.4050 2,500 -0.00(-1.22%)
Nov 10, 2015 0.4200 0.4200 0.4100 0.4100 10,410 +0.00(+0.00%)
Nov 09, 2015 0.4200 0.4200 0.4100 0.4100 12,000 +0.03(+7.89%)
Nov 06, 2015 0.4900 0.4900 0.3700 0.3800 186,000 -0.10(-20.83%)
Nov 05, 2015 0.5000 0.5000 0.4550 0.4800 32,500 -0.04(-7.69%)
Nov 04, 2015 0.5100 0.5200 0.4700 0.5200 32,900 +0.03(+5.05%)
Nov 03, 2015 0.5600 0.5600 0.4750 0.4950 73,820 -0.07(-13.16%)
Nov 02, 2015 0.5400 0.5900 0.5300 0.5700 51,582 +0.05(+9.62%)
Oct 30, 2015 0.5200 0.5500 0.4850 0.5200 69,600 -0.06(-10.34%)
Oct 29, 2015 0.5400 0.6000 0.4200 0.5800 194,000 -0.01(-1.69%)
Oct 28, 2015 0.6700 0.9400 0.5400 0.5900 552,305 -0.08(-11.94%)
Oct 27, 2015 0.4500 0.7000 0.4300 0.6700 298,360 +0.34(+100.00%)
Oct 26, 2015 0.3200 0.5100 0.3200 0.3350 236,271 +0.09(+34.00%)
Oct 23, 2015 0.2100 0.2750 0.2100 0.2500 84,550 +0.05(+21.95%)
Oct 22, 2015 0.2000 0.2100 0.2000 0.2050 22,000 -0.02(-6.82%)
Oct 20, 2015 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Oct 19, 2015 0.1900 0.1950 0.1900 0.1950 23,000 +0.01(+5.41%)
Oct 16, 2015 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-5.13%)
Oct 15, 2015 0.1950 0.1950 0.1950 0.1950 1,500 +0.02(+8.33%)
Oct 13, 2015 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Oct 09, 2015 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Oct 05, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 02, 2015 0.1800 0.1800 0.1800 0.1800 14,000 -0.01(-2.70%)
Oct 01, 2015 0.1850 0.1850 0.1800 0.1850 6,000 -0.02(-7.50%)
Sep 30, 2015 0.1900 0.2000 0.1700 0.2000 6,250 +0.01(+5.26%)
Sep 29, 2015 0.2100 0.2100 0.1900 0.1900 6,500 -0.07(-25.49%)
Sep 28, 2015 0.2350 0.2550 0.2350 0.2550 12,000 +0.03(+13.33%)
Sep 25, 2015 0.2900 0.3250 0.2150 0.2250 24,750 -0.06(-22.41%)
Sep 23, 2015 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Sep 22, 2015 0.2700 0.2800 0.2700 0.2700 9,200 +0.00(+0.00%)
Sep 21, 2015 0.2300 0.2700 0.2300 0.2700 15,900 +0.01(+1.89%)
Sep 18, 2015 0.2200 0.2700 0.1900 0.2650 52,655 +0.11(+65.63%)
Sep 17, 2015 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Sep 16, 2015 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Sep 14, 2015 0.1600 0.1600 0.1600 0 -0.05(-25.58%)
Sep 10, 2015 0.2150 0.2150 0.2150 0 -0.04(-14.00%)
Sep 04, 2015 0.2500 0.2500 0.2500 3 +0.09(+56.25%)
Sep 03, 2015 0.1200 0.1600 0.1200 0.1600 18,000 -0.04(-20.00%)
Sep 02, 2015 0.1500 0.2000 0.1500 0.2000 10,101 +0.05(+33.33%)
Sep 01, 2015 0.1000 0.1500 0.1000 0.1500 60,604 +0.05(+50.00%)
Aug 31, 2015 0.1000 0.1000 0.1000 0.1000 10,000 +0.05(+100.00%)
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.