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

Nass Valley Gateway Ltd (OP: NSVGF )

0.0312 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, May 29, 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, 2022 0.0600 0.0600 0.0593 0.0593 26,500 +0.01(+18.60%)
May 27, 2022 0.0600 0.0600 0.0500 0.0500 74,049 +0.01(+25.00%)
May 24, 2022 0.0400 0 +0.01(+26.58%)
May 23, 2022 0.0120 0.0600 0.0120 0.0316 47,062 -0.03(-47.33%)
May 20, 2022 0.0600 0.0600 0.0600 0.0600 72,183 -0.00(-4.15%)
May 19, 2022 0.0643 0.0643 0.0625 0.0626 160,557 +0.00(+7.01%)
May 18, 2022 0.0557 0.0700 0.0557 0.0585 265,285 +0.01(+17.00%)
May 17, 2022 0.0500 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
May 16, 2022 0.0500 0.0500 0.0450 0.0500 50,000 +0.00(+7.53%)
May 13, 2022 0.0387 0.0465 0.0387 0.0465 31,020 +0.02(+51.96%)
May 12, 2022 0.1000 0.1000 0.0306 0.0306 6,200 -0.05(-61.75%)
May 11, 2022 0.0424 0.0800 0.0296 0.0800 40,750 +0.02(+33.33%)
May 10, 2022 0.0338 0.0600 0.0338 0.0600 15,000 +0.02(+50.00%)
May 09, 2022 0.0450 0.0450 0.0400 0.0400 30,000 -0.01(-27.27%)
May 05, 2022 0.0550 0 -0.00(-8.33%)
May 03, 2022 0.0600 0 +0.02(+54.64%)
May 02, 2022 0.0211 0.0582 0.0211 0.0388 2,100 -0.02(-33.79%)
Apr 28, 2022 0.0586 0 +0.00(+5.40%)
Apr 27, 2022 0.0409 0.0603 0.0212 0.0556 54,400 -0.02(-30.50%)
Apr 26, 2022 0.0750 0.0800 0.0750 0.0800 4,000 +0.01(+16.28%)
Apr 22, 2022 0.0688 0 +0.00(+5.85%)
Apr 21, 2022 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Apr 20, 2022 0.0650 0.0650 0.0650 0.0650 3,500 -0.01(-18.75%)
Apr 19, 2022 0.0692 0.0800 0.0524 0.0800 3,100 +0.02(+33.33%)
Apr 14, 2022 0.0600 0 -0.02(-25.00%)
Apr 13, 2022 0.0800 0.0800 0.0800 0.0800 2,000 +0.02(+33.33%)
Apr 12, 2022 0.0500 0.0800 0.0213 0.0600 31,490 -0.02(-25.00%)
Apr 11, 2022 0.0674 0.0800 0.0674 0.0800 7,250 +0.01(+15.44%)
Apr 08, 2022 0.0556 0.0693 0.0556 0.0693 2,640 -0.01(-13.38%)
Apr 07, 2022 0.0212 0.0800 0.0212 0.0800 5,600 +0.01(+14.29%)
Apr 05, 2022 0.0700 50 +0.01(+16.67%)
Apr 04, 2022 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-11.63%)
Apr 01, 2022 0.0679 0.0679 0.0679 0.0679 5,000 -0.00(-1.59%)
Mar 31, 2022 0.0690 0.0690 0.0690 0.0690 500 +0.00(+1.47%)
Mar 30, 2022 0.0690 0.0690 0.0680 0.0680 16,000 +0.00(+0.00%)
Mar 29, 2022 0.0679 0.0700 0.0679 0.0680 38,000 -0.00(-2.44%)
Mar 28, 2022 0.0690 0.0702 0.0690 0.0697 35,600 -0.01(-14.79%)
Mar 25, 2022 0.0818 0.0818 0.0818 0.0818 1,000 +0.01(+18.55%)
Mar 24, 2022 0.0800 0.0800 0.0690 0.0690 6,950 -0.00(-1.43%)
Mar 23, 2022 0.0800 0.0800 0.0700 0.0700 9,000 -0.01(-9.44%)
Mar 22, 2022 0.0773 0.0773 0.0773 0.0773 1,000 +0.00(+2.52%)
Mar 21, 2022 0.0754 0.0800 0.0754 0.0754 3,000 +0.01(+16.00%)
Mar 18, 2022 0.0600 0.0650 0.0600 0.0650 2,797 +0.01(+8.33%)
Mar 17, 2022 0.0750 0.0800 0.0600 0.0600 33,300 -0.02(-21.67%)
Mar 16, 2022 0.0766 0.0766 0.0766 0.0766 1,000 -0.00(-4.25%)
Mar 15, 2022 0.0700 0.0800 0.0700 0.0800 12,000 +0.01(+7.82%)
Mar 14, 2022 0.0742 0.0745 0.0742 0.0742 2,650 -0.01(-9.84%)
Mar 10, 2022 0.0823 0 +0.01(+9.73%)
Mar 09, 2022 0.0752 0.0760 0.0741 0.0750 80,390 -0.00(-3.85%)
Mar 08, 2022 0.0780 0.0900 0.0780 0.0780 12,000 -0.00(-2.50%)
Mar 07, 2022 0.0863 0.0863 0.0675 0.0800 2,100 +0.00(+3.36%)
Mar 04, 2022 0.0774 0.0774 0.0774 0.0774 2,000 -0.02(-22.60%)
Mar 03, 2022 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Mar 01, 2022 0.0950 0 +0.01(+18.75%)
Feb 28, 2022 0.0800 0.0800 0.0800 0.0800 14,139 -0.01(-11.11%)
Feb 25, 2022 0.0900 0.0900 0.0800 0.0900 4,184 +0.00(+0.00%)
Feb 24, 2022 0.0720 0.0900 0.0720 0.0900 2,500 -0.02(-18.11%)
Feb 23, 2022 0.1099 0.1099 0.1000 0.1099 2,181 +0.00(+0.00%)
Feb 14, 2022 0.1099 0 +0.03(+44.61%)
Feb 11, 2022 0.0845 0.0845 0.0750 0.0760 71,380 +0.00(+1.33%)
Feb 10, 2022 0.0750 0.0750 0.0750 0.0750 15,124 +0.00(+0.00%)
Feb 09, 2022 0.0750 0.1100 0.0749 0.0750 15,854 -0.01(-16.67%)
Feb 08, 2022 0.0900 0.0900 0.0900 0.0900 7,500 +0.00(+3.45%)
Feb 07, 2022 0.0211 0.0870 0.0211 0.0870 65,300 +0.00(+2.35%)
Feb 04, 2022 0.0800 0.1150 0.0731 0.0850 146,300 +0.01(+13.33%)
Feb 03, 2022 0.0750 0.0750 19,651 +0.00(+0.81%)
Feb 02, 2022 0.0800 0.0800 0.0744 0.0744 6,500 +0.01(+21.97%)
Feb 01, 2022 0.0610 0.0610 0.0610 0.0610 8,109 -0.02(-25.61%)
Jan 31, 2022 0.0029 0.0824 0.0029 0.0820 36,245 -0.02(-18.00%)
Jan 25, 2022 0.1000 0 +0.01(+13.77%)
Jan 20, 2022 0.0879 0 -0.00(-2.33%)
Jan 19, 2022 0.0900 0.0900 0.0900 0.0900 29,000 +0.01(+8.83%)
Jan 18, 2022 0.0827 0.0827 0.0820 0.0827 4,600 +0.00(+0.00%)
Jan 14, 2022 0.0827 0 -0.01(-8.31%)
Jan 12, 2022 0.0902 0 +0.00(+0.22%)
Jan 11, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jan 10, 2022 0.0900 0.0900 0.0900 0.0900 4,504 +0.00(+0.00%)
Jan 07, 2022 0.0883 0.1100 0.0696 0.0900 47,502 -0.03(-24.37%)
Jan 05, 2022 0.1190 0.1190 0.1190 50 +0.00(+0.00%)
Dec 31, 2021 0.1190 0.1190 0.1190 0 +0.04(+56.58%)
Dec 30, 2021 0.0765 0.0765 0.0760 0.0760 1,050 -0.02(-18.98%)
Dec 29, 2021 0.0938 0.0938 0.0938 0.0938 23,025 -0.00(-0.21%)
Dec 27, 2021 0.0940 0.0940 0.0940 0 +0.02(+19.14%)
Dec 23, 2021 0.0789 0.0789 0.0789 0.0789 2,015 -0.00(-4.48%)
Dec 22, 2021 0.0999 0.1100 0.0826 0.0826 44,000 -0.02(-17.40%)
Dec 21, 2021 0.0985 0.1000 0.0968 0.1000 95,875 +0.01(+11.11%)
Dec 20, 2021 0.0726 0.0900 0.0726 0.0900 11,884 +0.02(+23.97%)
Dec 17, 2021 0.0986 0.0986 0.0726 0.0726 10,500 -0.01(-16.55%)
Dec 16, 2021 0.0900 0.0900 0.0750 0.0870 89,110 -0.00(-0.11%)
Dec 15, 2021 0.0835 0.0871 0.0835 0.0871 2,700 +0.00(+1.63%)
Dec 14, 2021 0.0857 0.0857 0.0857 0.0857 100 -0.01(-14.30%)
Dec 13, 2021 0.1080 0.1200 0.0980 0.1000 10,100 -0.01(-7.41%)
Dec 10, 2021 0.0211 0.1080 0.0211 0.1080 600 +0.01(+8.00%)
Dec 09, 2021 0.1000 0.1000 0.1000 0.1000 1,675 +0.00(+0.00%)
Dec 08, 2021 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Dec 07, 2021 0.1000 0.1000 0.1000 0.1000 10,700 +0.00(+0.00%)
Dec 06, 2021 0.1100 0.1100 0.0979 0.1000 111,150 +0.00(+0.00%)
Dec 03, 2021 0.1500 0.1500 0.1000 0.1000 19,248 -0.02(-16.67%)
Dec 02, 2021 0.1100 0.1200 0.1100 0.1200 51,992 +0.02(+20.00%)
Dec 01, 2021 0.1000 0.1000 0.1000 0.1000 800 -0.02(-15.61%)
Nov 30, 2021 0.1100 0.1100 0.1100 0.1185 19,500 -0.00(-1.25%)
Nov 29, 2021 0.1175 0.1200 0.1000 0.1200 3,600 +0.02(+20.00%)
Nov 26, 2021 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Nov 24, 2021 0.1066 0.1100 0.1066 0.1100 20,000 -0.01(-11.22%)
Nov 23, 2021 0.1100 0.1239 0.1100 0.1239 1,535 +0.02(+19.13%)
Nov 22, 2021 0.1173 0.1400 0.1023 0.1040 14,250 -0.02(-16.47%)
Nov 19, 2021 0.1300 0.1300 0.1245 0.1245 150,500 -0.00(-3.26%)
Nov 18, 2021 0.1149 0.1287 0.1149 0.1287 19,500 +0.02(+17.00%)
Nov 17, 2021 0.1100 0.1200 0.1100 0.1100 19,000 +0.00(+0.00%)
Nov 16, 2021 0.1235 0.1275 0.1100 0.1100 20,950 -0.04(-26.67%)
Nov 15, 2021 0.1600 0.1600 0.1150 0.1500 30,300 +0.04(+34.89%)
Nov 11, 2021 0.1112 0.1112 0.1112 50 +0.01(+6.62%)
Nov 09, 2021 0.1070 0.1121 0.1043 0.1043 12,000 -0.02(-16.56%)
Nov 08, 2021 0.1250 0.1600 0.1243 0.1250 36,000 +0.01(+11.21%)
Nov 05, 2021 0.1124 0.1124 0.1124 0.1124 500 +0.00(+2.18%)
Nov 04, 2021 0.1100 0.1100 0.1100 0.1100 5,050 +0.00(+0.00%)
Nov 03, 2021 0.1151 0.1151 0.1100 0.1100 69,995 +0.00(+0.00%)
Nov 02, 2021 0.1200 0.1200 0.1100 0.1100 3,750 -0.01(-8.33%)
Nov 01, 2021 0.1200 0.1200 0.1200 0.1200 10,008 -0.01(-4.00%)
Oct 29, 2021 0.1200 0.1270 0.1200 0.1250 57,100 +0.01(+4.17%)
Oct 28, 2021 0.1200 0.1255 0.1200 0.1200 27,059 +0.02(+16.05%)
Oct 27, 2021 0.1200 0.1277 0.1034 0.1034 27,300 +0.00(+3.40%)
Oct 26, 2021 0.1000 0.1000 0.1000 0.1000 1,094 +0.02(+25.00%)
Oct 25, 2021 0.0800 0.0800 0.0800 0.0800 1,050 -0.03(-27.27%)
Oct 22, 2021 0.1100 0.1100 0.1100 0.1100 1,100 -0.01(-9.54%)
Oct 21, 2021 0.1216 0.1216 0.0996 0.1216 5,385 -0.00(-2.72%)
Oct 20, 2021 0.1250 0.1250 0.1250 0.1250 1,500 -0.00(-0.32%)
Oct 19, 2021 0.1262 0.1262 0.1053 0.1254 38,150 +0.00(+0.40%)
Oct 18, 2021 0.1180 0.1350 0.1180 0.1249 20,100 +0.00(+4.08%)
Oct 15, 2021 0.1181 0.1200 0.1100 0.1200 574,250 +0.02(+20.00%)
Oct 14, 2021 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Oct 13, 2021 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+2.04%)
Oct 12, 2021 0.0892 0.1000 0.0892 0.0980 2,730 -0.00(-2.00%)
Oct 11, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Oct 07, 2021 0.1000 0.1000 0.1000 0 -0.00(-0.10%)
Oct 06, 2021 0.0210 0.1001 0.0210 0.1001 6,135 +0.00(+0.10%)
Oct 05, 2021 0.1000 0.1000 0.1000 0.1000 400 -0.00(-4.76%)
Oct 01, 2021 0.1050 0.1050 0.1050 0 -0.02(-12.86%)
Sep 30, 2021 0.1106 0.1205 0.1106 0.1205 3,000 +0.00(+0.00%)
Sep 27, 2021 0.1205 0.1205 0.1205 10 -0.00(-1.55%)
Sep 24, 2021 0.0152 0.1400 0.0152 0.1224 4,107 +0.03(+27.50%)
Sep 23, 2021 0.1224 0.1224 0.0960 0.0960 6,550 -0.03(-26.15%)
Sep 21, 2021 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Sep 20, 2021 0.1000 0.1000 0.1000 0.1000 4,125 +0.00(+0.00%)
Sep 17, 2021 0.1000 0.1280 0.1000 0.1000 4,769 -0.02(-16.67%)
Sep 16, 2021 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+20.00%)
Sep 14, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 13, 2021 0.1000 0.1000 0.1000 0.1000 3,545 -0.01(-9.09%)
Sep 10, 2021 0.1100 0.1100 0.1100 0.1100 5,000 -0.02(-12.70%)
Sep 09, 2021 0.1260 0.1260 0.1260 0.1260 1,501 -0.00(-0.16%)
Sep 08, 2021 0.1262 0.1262 0.1262 0.1262 2,500 -0.00(-0.39%)
Sep 07, 2021 0.1228 0.1267 0.1000 0.1267 4,100 +0.00(+2.76%)
Sep 02, 2021 0.1233 0.1233 0.1233 0 +0.02(+20.65%)
Sep 01, 2021 0.1260 0.1270 0.1022 0.1022 31,155 -0.02(-14.83%)
Aug 31, 2021 0.1100 0.1200 0.1100 0.1200 62,468 +0.01(+9.09%)
Aug 30, 2021 0.1100 0.1100 0.0950 0.1100 4,800 -0.00(-0.18%)
Aug 27, 2021 0.1102 0.1102 0.1102 0.1102 325 -0.00(-4.17%)
Aug 26, 2021 0.1150 0.1150 0.1100 0.1150 2,650 +0.00(+4.45%)
Aug 25, 2021 0.1101 0.1101 0.1101 0.1101 100 +0.00(+0.09%)
Aug 24, 2021 0.1168 0.1168 0.1100 0.1100 5,450 -0.02(-13.04%)
Aug 23, 2021 0.1124 0.1265 0.1124 0.1265 2,187 -0.02(-15.67%)
Aug 20, 2021 0.1100 0.1500 0.1100 0.1500 3,700 +0.05(+50.00%)
Aug 18, 2021 0.1000 0.1000 0.1000 0 +0.00(+5.15%)
Aug 17, 2021 0.1268 0.1286 0.0951 0.0951 18,043 +0.00(+0.74%)
Aug 16, 2021 0.1350 0.1350 0.0944 0.0944 50,860 -0.04(-30.07%)
Aug 13, 2021 0.1690 0.1690 0.0800 0.1350 113,362 +0.01(+3.85%)
Aug 12, 2021 0.1300 0.1400 0.1278 0.1300 52,700 +0.00(+0.00%)
Aug 11, 2021 0.1339 0.1360 0.1300 0.1300 4,700 +0.00(+0.00%)
Aug 10, 2021 0.1300 0.1300 0.1300 0.1300 5,100 +0.00(+0.00%)
Aug 09, 2021 0.1300 0.1322 0.1273 0.1300 133,825 +0.00(+0.00%)
Aug 06, 2021 0.1294 0.1300 0.1294 0.1300 37,900 +0.00(+1.56%)
Aug 05, 2021 0.1339 0.1339 0.1280 0.1280 49,526 -0.01(-8.31%)
Aug 03, 2021 0.1396 0.1396 0.1396 84 -0.03(-16.90%)
Aug 02, 2021 0.1245 0.1680 0.1245 0.1680 140,818 +0.06(+61.07%)
Jul 30, 2021 0.1282 0.1282 0.1043 0.1043 700 -0.03(-21.93%)
Jul 29, 2021 0.1336 0.1336 0.1336 0.1336 500 +0.00(+2.77%)
Jul 28, 2021 0.1300 0.1300 0.1300 0.1300 241,498 +0.01(+12.75%)
Jul 27, 2021 0.1300 0.1300 0.1153 0.1153 39,300 -0.01(-11.31%)
Jul 26, 2021 0.1300 0.1300 0.1300 0.1300 1,200 +0.00(+0.00%)
Jul 23, 2021 0.1330 0.1330 0.1300 0.1300 6,000 +0.00(+0.00%)
Jul 22, 2021 0.1130 0.1300 0.1130 0.1300 17,608 -0.01(-7.14%)
Jul 21, 2021 0.1400 0.1400 0.1400 0.1400 15,004 +0.00(+0.00%)
Jul 20, 2021 0.1416 0.1781 0.1400 0.1400 36,663 +0.01(+9.98%)
Jul 19, 2021 0.0891 0.1355 0.0803 0.1273 61,391 -0.00(-2.82%)
Jul 16, 2021 0.1310 0.1310 0.0803 0.1310 96,532 +0.00(+0.00%)
Jul 15, 2021 0.1332 0.1332 0.1310 0.1310 48,723 -0.00(-2.02%)
Jul 14, 2021 0.1300 0.1338 0.1300 0.1337 26,689 +0.00(+3.00%)
Jul 13, 2021 0.1278 0.1524 0.1200 0.1298 18,155 -0.01(-6.55%)
Jul 12, 2021 0.1281 0.1389 0.1241 0.1389 52,497 -0.00(-0.79%)
Jul 08, 2021 0.1400 0.1400 0.1400 0 +0.01(+4.48%)
Jul 07, 2021 0.1290 0.1340 0.1100 0.1340 26,699 +0.00(+1.59%)
Jul 06, 2021 0.1350 0.1400 0.1150 0.1319 14,427 -0.00(-2.73%)
Jul 02, 2021 0.1186 0.1514 0.1112 0.1356 58,912 -0.04(-22.51%)
Jul 01, 2021 0.1470 0.1750 0.0610 0.1750 2,600 +0.02(+15.66%)
Jun 30, 2021 0.1513 0.1513 0.1513 0.1513 283 +0.00(+0.87%)
Jun 29, 2021 0.1293 0.1614 0.1267 0.1500 49,180 +0.01(+5.86%)
Jun 28, 2021 0.1300 0.1460 0.1300 0.1417 3,900 -0.00(-0.35%)
Jun 25, 2021 0.1400 0.1464 0.1400 0.1422 10,900 -0.02(-13.35%)
Jun 24, 2021 0.1648 0.1648 0.1405 0.1641 12,465 +0.01(+6.56%)
Jun 22, 2021 0.1540 0.1540 0.1540 10 +0.00(+2.67%)
Jun 21, 2021 0.1650 0.1650 0.1500 0.1500 7,300 +0.00(+0.00%)
Jun 18, 2021 0.0503 0.1586 0.0503 0.1500 890 -0.01(-6.25%)
Jun 17, 2021 0.1600 0.1600 0.1600 0.1600 3,000 -0.02(-10.16%)
Jun 16, 2021 0.1781 0.1781 0.1781 0.1781 2,700 -0.00(-0.50%)
Jun 15, 2021 0.1500 0.1790 0.1500 0.1790 99,050 +0.03(+18.94%)
Jun 14, 2021 0.1500 0.1543 0.1500 0.1505 3,001 +0.00(+0.33%)
Jun 11, 2021 0.1476 0.1500 0.1476 0.1500 3,500 +0.00(+0.00%)
Jun 10, 2021 0.1675 0.1675 0.1500 0.1500 2,263 -0.02(-9.09%)
Jun 09, 2021 0.1500 0.1650 0.1395 0.1650 40,985 +0.01(+8.62%)
Jun 08, 2021 0.1531 0.1531 0.1519 0.1519 2,208 -0.01(-5.06%)
Jun 07, 2021 0.1617 0.1617 0.1511 0.1600 15,651 +0.00(+2.56%)
Jun 04, 2021 0.1572 0.1663 0.1550 0.1560 11,364 +0.01(+4.00%)
Jun 03, 2021 0.1588 0.1700 0.1500 0.1500 45,930 -0.01(-3.23%)
Jun 02, 2021 0.1550 0.1579 0.1550 0.1550 26,853 +0.00(+1.84%)
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.