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

Nass Valley Gateway Ltd. (CSE: NVG )

0.0400 UNCHANGED
Official Closing Price Updated: 1:10 PM EDT, Jun 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 (%)
Jan 31, 2022 0.0900 0.1000 0.0900 0.1000 16,000 +0.01(+17.65%)
Jan 28, 2022 0.0900 0.0900 0.0850 0.0850 17,100 -0.01(-15.00%)
Jan 27, 2022 0.1050 0.1050 0.0900 0.1000 35,500 +0.01(+11.11%)
Jan 21, 2022 0.0900 0 -0.01(-14.29%)
Jan 20, 2022 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Jan 19, 2022 0.0900 0.1100 0.0900 0.1100 24,000 +0.00(+0.00%)
Jan 18, 2022 0.1000 0.1100 0.1000 0.1100 24,100 +0.01(+10.00%)
Jan 14, 2022 0.1000 0 -0.01(-9.09%)
Jan 12, 2022 0.1100 0.1100 0 +0.02(+22.22%)
Jan 11, 2022 0.0900 0.0900 0.0900 0.0900 3,333 -0.02(-18.18%)
Jan 10, 2022 0.1100 0.1100 0.1100 0.1100 4,886 +0.00(+0.00%)
Jan 07, 2022 0.1050 0.1100 0.0900 0.1100 29,878 +0.01(+15.79%)
Jan 06, 2022 0.0950 0.0950 0.0950 0.0950 1,050 -0.01(-13.64%)
Jan 05, 2022 0.1100 0.1100 0.1100 0.1100 12,000 +0.01(+10.00%)
Dec 31, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 30, 2021 0.1000 0.1000 0.0900 0.0900 24,500 -0.01(-14.29%)
Dec 29, 2021 0.1200 0.1200 0.1050 0.1050 39,291 -0.03(-22.22%)
Dec 22, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 21, 2021 0.1150 0.1250 0.1150 0.1250 84,000 +0.02(+25.00%)
Dec 20, 2021 0.1000 0.1000 0.1000 0.1000 8,500 -0.01(-9.09%)
Dec 16, 2021 0.1100 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Dec 15, 2021 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-8.00%)
Dec 10, 2021 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Dec 08, 2021 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Dec 06, 2021 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Dec 03, 2021 0.1250 0.1250 0.1250 0.1250 32,000 -0.02(-10.71%)
Dec 02, 2021 0.1400 0.1400 0.1400 0.1400 25,000 +0.01(+3.70%)
Nov 30, 2021 0.1350 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Nov 26, 2021 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Nov 24, 2021 0.1300 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Nov 23, 2021 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-3.23%)
Nov 22, 2021 0.1450 0.1550 0.1450 0.1550 4,728 +0.00(+0.00%)
Nov 19, 2021 0.1550 0.1600 0.1550 0.1550 111,500 +0.00(+0.00%)
Nov 18, 2021 0.1400 0.1550 0.1400 0.1550 19,500 +0.02(+14.81%)
Nov 17, 2021 0.1450 0.1550 0.1350 0.1350 38,000 -0.01(-3.57%)
Nov 16, 2021 0.1550 0.1550 0.1350 0.1400 20,750 -0.01(-6.67%)
Nov 15, 2021 0.1500 0.1500 0.1500 0.1500 16,025 +0.01(+7.14%)
Nov 11, 2021 0.1400 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 09, 2021 0.1300 0.1300 0.1300 0.1300 5,400 -0.01(-3.70%)
Nov 05, 2021 0.1350 0.1350 0.1350 375 -0.02(-12.90%)
Oct 29, 2021 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Oct 28, 2021 0.1500 0.1500 0.1450 0.1450 24,500 +0.01(+11.54%)
Oct 27, 2021 0.1450 0.1450 0.1300 0.1300 3,730 -0.02(-13.33%)
Oct 26, 2021 0.1500 0.1500 0.1500 7,000 +0.02(+15.38%)
Oct 22, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 21, 2021 0.1300 0.1300 0.1300 0.1300 4,500 -0.02(-13.33%)
Oct 20, 2021 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Oct 19, 2021 0.1500 0.1500 0.1500 0.1500 35,016 +0.00(+0.00%)
Oct 18, 2021 0.1400 0.1500 0.1400 0.1500 15,250 +0.02(+20.00%)
Oct 15, 2021 0.1400 0.1450 0.1250 0.1250 564,950 +0.00(+0.00%)
Oct 14, 2021 0.1250 0.1250 0.1250 0.1250 800 -0.01(-3.85%)
Oct 13, 2021 0.1450 0.1450 0.1300 0.1300 13,500 +0.01(+8.33%)
Oct 12, 2021 0.1050 0.1200 0.1050 0.1200 3,000 -0.02(-11.11%)
Oct 07, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Oct 01, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 30, 2021 0.1300 0.1350 0.1300 0.1350 4,500 +0.01(+3.85%)
Sep 29, 2021 0.1300 0.1300 0.1300 0.1300 1,840 -0.01(-7.14%)
Sep 28, 2021 0.1400 0.1450 0.1400 0.1400 10,595 +0.00(+0.00%)
Sep 27, 2021 0.1300 0.1450 0.1300 0.1400 12,800 -0.01(-6.67%)
Sep 24, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.01(+3.45%)
Sep 23, 2021 0.1450 0.1450 0.1450 0.1450 550 +0.00(+3.57%)
Sep 22, 2021 0.1400 0.1400 0.1400 0.1400 515 -0.01(-9.68%)
Sep 21, 2021 0.1450 0.1550 0.1200 0.1550 8,500 +0.03(+24.00%)
Sep 20, 2021 0.1250 0.1250 0.1250 0.1250 501 -0.01(-3.85%)
Sep 17, 2021 0.1250 0.1550 0.1200 0.1300 12,500 -0.01(-10.34%)
Sep 16, 2021 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Sep 10, 2021 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Sep 09, 2021 0.1550 0.1550 0.1550 0.1550 1,500 +0.00(+0.00%)
Sep 08, 2021 0.1550 0.1550 0.1550 0.1550 2,500 +0.00(+0.00%)
Sep 07, 2021 0.1250 0.1550 0.1250 0.1550 8,000 +0.00(+0.00%)
Sep 01, 2021 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Aug 31, 2021 0.1400 0.1450 0.1400 0.1450 32,366 +0.01(+7.41%)
Aug 30, 2021 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-3.57%)
Aug 26, 2021 0.1400 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Aug 23, 2021 0.1550 0.1550 0.1550 0.1550 100 +0.01(+10.71%)
Aug 20, 2021 0.1400 0.1400 0.1400 0.1400 5,500 +0.00(+0.00%)
Aug 19, 2021 0.1400 0.1400 0.1400 0.1400 2,395 +0.00(+0.00%)
Aug 18, 2021 0.1300 0.1400 0.1200 0.1400 22,600 -0.02(-12.50%)
Aug 17, 2021 0.1600 0.1600 0.1600 0.1600 8,500 +0.01(+6.67%)
Aug 16, 2021 0.1600 0.1600 0.1500 0.1500 26,500 -0.02(-9.09%)
Aug 13, 2021 0.1500 0.1700 0.1500 0.1650 97,692 +0.01(+3.13%)
Aug 12, 2021 0.1550 0.1600 0.1550 0.1600 55,000 -0.01(-5.88%)
Aug 11, 2021 0.1700 0.1700 0.1700 0.1700 2,400 +0.01(+6.25%)
Aug 09, 2021 0.1600 0.1600 0.1600 0.1600 100 +0.00(+0.00%)
Aug 06, 2021 0.1600 0.1600 0.1600 0.1600 36,750 +0.00(+0.00%)
Aug 05, 2021 0.1600 0.1600 0.1600 0.1600 54,600 +0.00(+0.00%)
Aug 04, 2021 0.1600 0.1600 0.1600 0.1600 36,500 -0.01(-5.88%)
Aug 03, 2021 0.1500 0.1700 0.1500 0.1700 211,588 +0.05(+36.00%)
Jul 30, 2021 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jul 29, 2021 0.1600 0.1600 0.1600 0.1600 2,850 +0.01(+3.23%)
Jul 28, 2021 0.1550 0.1600 0.1500 0.1550 236,110 -0.01(-3.13%)
Jul 27, 2021 0.1600 0.1600 0.1600 0.1600 55,500 -0.01(-3.03%)
Jul 26, 2021 0.1650 0.1650 0.1500 0.1650 3,000 -0.01(-2.94%)
Jul 23, 2021 0.1600 0.1700 0.1600 0.1700 7,500 +0.01(+6.25%)
Jul 22, 2021 0.1600 0.1600 0.1600 0.1600 14,750 +0.00(+0.00%)
Jul 21, 2021 0.1550 0.1600 0.1550 0.1600 19,500 +0.01(+6.67%)
Jul 20, 2021 0.1600 0.1600 0.1500 0.1500 15,559 -0.01(-6.25%)
Jul 19, 2021 0.1500 0.1700 0.1200 0.1600 44,000 -0.01(-5.88%)
Jul 16, 2021 0.1600 0.1700 0.1600 0.1700 95,400 +0.01(+6.25%)
Jul 15, 2021 0.1600 0.1600 0.1600 0.1600 70,500 +0.00(+0.00%)
Jul 14, 2021 0.1600 0.1600 0.1600 0.1600 26,689 +0.00(+0.00%)
Jul 13, 2021 0.1600 0.1600 0.1600 0.1600 19,580 +0.00(+0.00%)
Jul 12, 2021 0.1600 0.1600 0.1600 0.1600 45,000 +0.00(+0.00%)
Jul 08, 2021 0.1600 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Jul 07, 2021 0.1450 0.1450 0.1350 0.1350 14,949 -0.01(-6.90%)
Jul 05, 2021 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 02, 2021 0.1500 0.1500 0.1500 0.1500 78,100 -0.01(-6.25%)
Jun 30, 2021 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jun 29, 2021 0.1600 0.1800 0.1600 0.1800 9,650 +0.01(+5.88%)
Jun 28, 2021 0.1700 0.1700 0.1700 0.1700 3,975 -0.00(-2.86%)
Jun 25, 2021 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+0.00%)
Jun 24, 2021 0.1750 0.1750 0.1750 0.1750 11,500 -0.02(-10.26%)
Jun 22, 2021 0.1950 0.1950 0.1950 0.1950 100 +0.01(+2.63%)
Jun 21, 2021 0.1900 0.1900 0.1900 0.1900 6,680 +0.00(+0.00%)
Jun 17, 2021 0.1900 0.1900 0.1900 0.1900 520 -0.02(-9.52%)
Jun 16, 2021 0.2100 0.2100 0.2100 0.2100 2,200 +0.01(+2.44%)
Jun 15, 2021 0.1800 0.2050 0.1700 0.2050 23,110 +0.02(+10.81%)
Jun 14, 2021 0.1850 0.1850 0.1850 0.1850 600 +0.00(+0.00%)
Jun 11, 2021 0.1850 0.1850 0.1850 0.1850 22,000 -0.02(-9.76%)
Jun 10, 2021 0.2000 0.2050 0.2000 0.2050 44,633 +0.01(+5.13%)
Jun 09, 2021 0.1750 0.1950 0.1750 0.1950 21,850 +0.01(+2.63%)
Jun 08, 2021 0.1900 0.1900 0.1900 0.1900 3,635 +0.03(+18.75%)
Jun 07, 2021 0.1950 0.1950 0.1600 0.1600 17,900 -0.04(-20.00%)
Jun 04, 2021 0.1900 0.2000 0.1850 0.2000 4,275 +0.01(+5.26%)
Jun 03, 2021 0.2000 0.2000 0.1850 0.1900 26,000 +0.00(+0.00%)
Jun 02, 2021 0.1900 0.1900 0.1900 0.1900 601 -0.02(-9.52%)
Jun 01, 2021 0.2100 0.2100 0.2100 0.2100 38,599 -0.01(-2.33%)
May 31, 2021 0.2050 0.2150 0.2050 0.2150 26,000 +0.01(+4.88%)
May 28, 2021 0.2050 0.2050 0.2050 0.2050 501 -0.01(-2.38%)
May 27, 2021 0.2100 0.2200 0.2100 0.2100 48,000 +0.00(+0.00%)
May 26, 2021 0.2050 0.2100 0.2050 0.2100 13,201 +0.00(+0.00%)
May 25, 2021 0.2000 0.2200 0.1850 0.2100 55,700 +0.01(+7.69%)
May 21, 2021 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
May 20, 2021 0.2150 0.2200 0.2150 0.2200 44,500 +0.00(+0.00%)
May 19, 2021 0.2150 0.2200 0.2150 0.2200 14,800 +0.00(+0.00%)
May 18, 2021 0.2200 0.2250 0.2150 0.2200 49,455 +0.00(+0.00%)
May 17, 2021 0.1800 0.2250 0.1800 0.2200 134,600 +0.02(+10.00%)
May 14, 2021 0.2000 0.2100 0.1900 0.2000 62,036 +0.00(+0.00%)
May 13, 2021 0.1650 0.2000 0.1650 0.2000 8,725 +0.01(+5.26%)
May 12, 2021 0.1800 0.1900 0.1800 0.1900 8,000 -0.01(-5.00%)
May 11, 2021 0.1850 0.2000 0.1850 0.2000 12,025 +0.02(+8.11%)
May 10, 2021 0.1850 0.1850 0.1850 0.1850 3,500 -0.02(-7.50%)
May 07, 2021 0.1900 0.2000 0.1850 0.2000 18,413 +0.00(+0.00%)
May 06, 2021 0.2100 0.2100 0.1800 0.2000 71,350 -0.02(-9.09%)
May 05, 2021 0.2150 0.2200 0.2150 0.2200 75,500 +0.01(+2.33%)
May 04, 2021 0.1950 0.2150 0.1950 0.2150 67,000 +0.02(+10.26%)
May 03, 2021 0.2100 0.2100 0.1950 0.1950 5,818 -0.01(-2.50%)
Apr 30, 2021 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 29, 2021 0.2100 0.2100 0.2000 0.2000 88,725 -0.01(-4.76%)
Apr 28, 2021 0.2100 0.2200 0.2100 0.2100 22,300 +0.00(+0.00%)
Apr 27, 2021 0.2200 0.2200 0.2100 0.2100 27,500 +0.00(+0.00%)
Apr 26, 2021 0.2150 0.2200 0.2100 0.2100 10,737 -0.01(-2.33%)
Apr 23, 2021 0.2200 0.2250 0.2100 0.2150 50,500 +0.01(+4.88%)
Apr 22, 2021 0.2250 0.2250 0.2050 0.2050 52,100 -0.02(-6.82%)
Apr 21, 2021 0.2200 0.2250 0.2100 0.2200 48,299 +0.01(+4.76%)
Apr 20, 2021 0.2100 0.2100 0.2100 0.2100 34,650 +0.01(+7.69%)
Apr 19, 2021 0.2200 0.2300 0.1750 0.1950 80,593 -0.02(-9.30%)
Apr 16, 2021 0.2200 0.2200 0.2100 0.2150 26,900 -0.01(-2.27%)
Apr 15, 2021 0.2300 0.2300 0.2150 0.2200 20,302 +0.01(+2.33%)
Apr 14, 2021 0.1950 0.2150 0.1950 0.2150 63,413 +0.01(+7.50%)
Apr 13, 2021 0.2150 0.2300 0.2000 0.2000 131,150 -0.00(-2.44%)
Apr 12, 2021 0.2150 0.2150 0.2050 0.2050 37,948 -0.01(-2.38%)
Apr 09, 2021 0.2000 0.2100 0.2000 0.2100 56,700 +0.00(+0.00%)
Apr 08, 2021 0.2000 0.2200 0.2000 0.2100 12,605 +0.01(+5.00%)
Apr 07, 2021 0.2350 0.2350 0.1950 0.2000 127,450 -0.04(-16.67%)
Apr 06, 2021 0.1600 0.2600 0.1600 0.2400 636,371 +0.08(+50.00%)
Apr 05, 2021 0.1750 0.1750 0.1500 0.1600 31,400 -0.01(-5.88%)
Apr 01, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 31, 2021 0.1800 0.1800 0.1700 0.1700 22,518 -0.01(-5.56%)
Mar 30, 2021 0.1700 0.1800 0.1700 0.1800 20,000 +0.00(+0.00%)
Mar 29, 2021 0.1750 0.1800 0.1750 0.1800 8,875 +0.00(+0.00%)
Mar 26, 2021 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Mar 25, 2021 0.1700 0.1700 0.1700 0.1700 38,513 -0.02(-10.53%)
Mar 24, 2021 0.1900 0.1900 0.1900 0.1900 6,130 +0.01(+5.56%)
Mar 23, 2021 0.1800 0.1800 0.1800 0.1800 23,599 -0.01(-5.26%)
Mar 22, 2021 0.1900 0.1900 0.1900 0.1900 19,500 +0.00(+0.00%)
Mar 19, 2021 0.1800 0.1900 0.1800 0.1900 5,800 -0.01(-5.00%)
Mar 18, 2021 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Mar 17, 2021 0.1800 0.2100 0.1800 0.2050 96,666 +0.02(+13.89%)
Mar 16, 2021 0.1650 0.1800 0.1600 0.1800 13,775 -0.02(-10.00%)
Mar 15, 2021 0.1950 0.2000 0.1900 0.2000 40,819 +0.01(+5.26%)
Mar 12, 2021 0.1450 0.2000 0.1450 0.1900 26,900 +0.01(+5.56%)
Mar 11, 2021 0.1900 0.2000 0.1800 0.1800 14,818 -0.01(-2.70%)
Mar 10, 2021 0.1600 0.2000 0.1600 0.1850 10,400 -0.02(-11.90%)
Mar 09, 2021 0.1800 0.2100 0.1800 0.2100 13,490 +0.02(+13.51%)
Mar 08, 2021 0.1500 0.2000 0.1500 0.1850 19,018 +0.01(+2.78%)
Mar 05, 2021 0.2050 0.2050 0.1800 0.1800 89,800 -0.03(-14.29%)
Mar 04, 2021 0.2100 0.2100 0.2000 0.2100 54,100 +0.01(+2.44%)
Mar 03, 2021 0.2200 0.2200 0.2050 0.2050 40,100 -0.02(-6.82%)
Mar 02, 2021 0.2500 0.2500 0.2200 0.2200 24,700 -0.02(-8.33%)
Mar 01, 2021 0.2000 0.2450 0.2000 0.2400 154,356 +0.04(+20.00%)
Feb 26, 2021 0.2100 0.2250 0.2000 0.2000 52,800 -0.01(-4.76%)
Feb 25, 2021 0.2400 0.2400 0.2100 0.2100 85,525 -0.02(-10.64%)
Feb 24, 2021 0.2350 0.2450 0.2300 0.2350 97,634 -0.01(-2.08%)
Feb 23, 2021 0.2550 0.2550 0.2300 0.2400 116,032 -0.03(-11.11%)
Feb 22, 2021 0.3000 0.3050 0.2700 0.2700 48,425 -0.02(-6.90%)
Feb 19, 2021 0.3150 0.3300 0.2900 0.2900 194,700 -0.01(-1.69%)
Feb 18, 2021 0.2100 0.3150 0.2100 0.2950 417,172 +0.04(+18.00%)
Feb 17, 2021 0.2600 0.2600 0.2500 0.2500 38,695 -0.02(-5.66%)
Feb 16, 2021 0.2700 0.2750 0.2600 0.2650 50,074 -0.01(-1.85%)
Feb 12, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 11, 2021 0.3150 0.3150 0.2600 0.2700 277,073 +0.02(+8.00%)
Feb 10, 2021 0.3200 0.3200 0.2500 0.2500 469,461 -0.01(-3.85%)
Feb 09, 2021 0.2550 0.3200 0.2550 0.2600 1,077,966 +0.03(+10.64%)
Feb 08, 2021 0.2950 0.2950 0.2000 0.2350 859,922 -0.06(-20.34%)
Feb 05, 2021 0.4500 0.5000 0.2950 0.2950 681,900 -0.16(-34.44%)
Feb 04, 2021 0.3000 0.7900 0.3000 0.4500 601,791 +0.15(+50.00%)
Feb 03, 2021 0.2750 0.3150 0.2750 0.3000 416,455 +0.03(+11.11%)
Feb 02, 2021 0.2250 0.2800 0.2200 0.2700 69,400 +0.03(+12.50%)
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.