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

Nass Valley Gateway Ltd. (CSE: NVG )

0.0200 UNCHANGED
Official Closing Price Updated: 1:43 PM EDT, May 15, 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 15, 2024 0.0200 0.0200 0 -0.04(-63.64%)
May 14, 2024 0.0550 0.0600 0.0550 0.0550 13,000 +0.00(+0.00%)
May 13, 2024 0.0500 0.0550 0.0500 0.0550 9,000 +0.00(+10.00%)
May 10, 2024 0.0550 0.0550 0.0500 0.0500 3,000 -0.01(-16.67%)
May 06, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Apr 29, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Apr 26, 2024 0.0450 0.0600 0.0450 0.0600 39,000 +0.03(+100.00%)
Apr 25, 2024 0.0400 0.0400 0.0300 0.0300 12,300 -0.02(-40.00%)
Apr 04, 2024 0.0500 0 -0.01(-16.67%)
Mar 26, 2024 0.0600 0 +0.00(+0.00%)
Mar 21, 2024 0.0600 0 +0.00(+0.00%)
Mar 20, 2024 0.0600 0.0600 0.0600 0.0600 14,000 +0.01(+20.00%)
Mar 15, 2024 0.0500 0 -0.01(-16.67%)
Mar 08, 2024 0.0600 0 +0.01(+33.33%)
Mar 07, 2024 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-25.00%)
Mar 06, 2024 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
Mar 05, 2024 0.0550 0.0600 0.0550 0.0600 5,633 +0.01(+20.00%)
Mar 04, 2024 0.0500 0.0500 0.0500 0.0500 1,000 -0.01(-16.67%)
Feb 28, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Feb 27, 2024 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 1,920 -0.01(-16.67%)
Feb 21, 2024 0.0600 0.0600 0 -0.01(-14.29%)
Feb 14, 2024 0.0700 0 +0.01(+16.67%)
Feb 13, 2024 0.0600 0.0600 0.0600 0.0600 28,500 +0.00(+0.00%)
Feb 09, 2024 0.0600 0 +0.00(+0.00%)
Feb 08, 2024 0.0600 0.0600 0.0600 0.0600 1,850 -0.01(-7.69%)
Feb 07, 2024 0.0700 0.0700 0.0650 0.0650 2,000 -0.01(-13.33%)
Feb 06, 2024 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+7.14%)
Feb 02, 2024 0.0700 0 +0.00(+0.00%)
Feb 01, 2024 0.0450 0.0700 0.0200 0.0700 76,300 +0.01(+7.69%)
Jan 31, 2024 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Jan 30, 2024 0.0700 0.0700 0.0700 0.0700 8,000 +0.02(+27.27%)
Jan 29, 2024 0.0600 0.0600 0.0550 0.0550 2,400 -0.02(-21.43%)
Jan 22, 2024 0.0700 0.0700 0 +0.01(+7.69%)
Jan 19, 2024 0.0700 0.0700 0.0650 0.0650 4,000 -0.01(-7.14%)
Jan 18, 2024 0.0700 0.0700 0.0700 0.0700 3,500 -0.00(-6.67%)
Jan 17, 2024 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Jan 12, 2024 0.0700 0 +0.01(+16.67%)
Jan 11, 2024 0.0500 0.0600 0.0500 0.0600 94,000 +0.01(+33.33%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 25,100 -0.01(-10.00%)
Jan 02, 2024 0.0500 0 +0.01(+11.11%)
Dec 28, 2023 0.0450 0 -0.01(-10.00%)
Dec 27, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Dec 22, 2023 0.0450 0 -0.03(-40.00%)
Dec 21, 2023 0.0600 0.0750 0.0600 0.0750 19,500 +0.01(+25.00%)
Dec 20, 2023 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+9.09%)
Dec 19, 2023 0.0500 0.0550 0.0500 0.0550 30,000 -0.00(-8.33%)
Dec 18, 2023 0.0550 0.0600 0.0550 0.0600 12,000 +0.04(+200.00%)
Dec 12, 2023 0.0200 0.0200 0 +0.01(+100.00%)
Dec 11, 2023 0.0200 0.0200 0.0100 0.0100 12,000 +0.00(+0.00%)
Dec 01, 2023 0.0100 0 +0.00(+0.00%)
Nov 30, 2023 0.0200 0.0750 0.0100 0.0100 22,500 -0.01(-50.00%)
Jul 13, 2023 0.0200 0 -0.01(-20.00%)
Jul 12, 2023 0.0250 0.0250 0.0250 0.0250 14,337 +0.02(+150.00%)
Jul 11, 2023 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Jul 10, 2023 0.0100 0.0100 0.0100 0.0100 10,000 +0.01(+100.00%)
Jul 07, 2023 0.0050 0.0050 0.0050 0.0050 6,000 -0.02(-80.00%)
Jul 06, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jun 05, 2023 0.0250 0 -0.03(-54.55%)
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.