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

Nevada Exploration Inc (TSV: NGE )

0.1400 UNCHANGED
Last Price Updated: 2:48 PM EDT, May 13, 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 (%)
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%)
Jan 02, 2019 0.3000 0.3200 0.2950 0.3100 86,898 +0.00(+0.00%)
Dec 31, 2018 0.3100 0.3100 0.3100 0 +0.04(+14.81%)
Dec 28, 2018 0.2750 0.4100 0.2700 0.2700 351,590 +0.02(+8.00%)
Dec 27, 2018 0.2400 0.2650 0.2400 0.2500 62,900 +0.01(+4.17%)
Dec 24, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Dec 21, 2018 0.2500 0.2500 0.2200 0.2250 86,000 -0.02(-10.00%)
Dec 20, 2018 0.2950 0.2950 0.2500 0.2500 167,588 -0.04(-15.25%)
Dec 19, 2018 0.2900 0.2950 0.2700 0.2950 141,800 +0.01(+1.72%)
Dec 18, 2018 0.3300 0.3350 0.2750 0.2900 111,300 -0.04(-12.12%)
Dec 17, 2018 0.3300 0.3450 0.3250 0.3300 20,450 -0.01(-1.49%)
Dec 14, 2018 0.3250 0.3400 0.3250 0.3350 26,500 +0.00(+0.00%)
Dec 13, 2018 0.3300 0.4000 0.3300 0.3350 236,330 +0.02(+4.69%)
Dec 12, 2018 0.3200 0.3300 0.3200 0.3200 22,000 +0.00(+0.00%)
Dec 11, 2018 0.3250 0.3300 0.3200 0.3200 13,900 -0.02(-5.88%)
Dec 10, 2018 0.3400 0.3650 0.3200 0.3400 81,450 +0.02(+6.25%)
Dec 07, 2018 0.3700 0.4000 0.3100 0.3200 124,400 -0.05(-13.51%)
Dec 06, 2018 0.3850 0.4050 0.3700 0.3700 111,761 -0.02(-5.13%)
Dec 05, 2018 0.4200 0.4200 0.3900 0.3900 40,500 -0.01(-2.50%)
Dec 04, 2018 0.4300 0.4300 0.3900 0.4000 35,550 -0.02(-4.76%)
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.