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
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 14, 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 30, 2023 0.0700 0.0700 0 +0.01(+7.69%)
Jan 27, 2023 0.0650 0.0650 0.0650 0.0650 3,500 +0.00(+0.00%)
Jan 20, 2023 0.0650 0 +0.01(+8.33%)
Jan 19, 2023 0.0600 0.0600 0.0550 0.0600 14,000 +0.01(+20.00%)
Jan 18, 2023 0.0500 0.0500 0.0500 0.0500 4,000 +0.01(+11.11%)
Jan 11, 2023 0.0450 0 +0.00(+0.00%)
Jan 06, 2023 0.0450 0 +0.00(+0.00%)
Dec 22, 2022 0.0450 55 -0.01(-25.00%)
Dec 19, 2022 0.0600 0.0600 0 -0.01(-7.69%)
Dec 14, 2022 0.0650 0.0650 0 +0.01(+30.00%)
Dec 12, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0 -0.01(-16.67%)
Dec 07, 2022 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Dec 02, 2022 0.0600 0 +0.02(+50.00%)
Nov 28, 2022 0.0400 0.0400 0 -0.03(-42.86%)
Nov 22, 2022 0.0700 0.0700 0 +0.01(+7.69%)
Nov 21, 2022 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+30.00%)
Nov 09, 2022 0.0500 0 -0.01(-23.08%)
Nov 07, 2022 0.0650 0.0650 0 -0.01(-13.33%)
Nov 03, 2022 0.0750 0.0750 0 +0.03(+87.50%)
Oct 31, 2022 0.0400 0.0400 0 -0.01(-27.27%)
Oct 13, 2022 0.0550 0 -0.01(-15.38%)
Oct 04, 2022 0.0650 0 +0.00(+0.00%)
Sep 28, 2022 0.0650 0 +0.00(+0.00%)
Sep 27, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 19, 2022 0.0650 0 +0.01(+30.00%)
Sep 14, 2022 0.0500 0.0500 0 +0.01(+25.00%)
Sep 13, 2022 0.0800 0.0800 0.0400 0.0400 22,730 -0.04(-50.00%)
Sep 01, 2022 0.0800 0 +0.00(+0.00%)
Aug 29, 2022 0.0800 0.0800 0 +0.01(+6.67%)
Aug 26, 2022 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+7.14%)
Aug 23, 2022 0.0700 0.0700 0 +0.00(+0.00%)
Aug 22, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 19, 2022 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 18, 2022 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 17, 2022 0.0750 0.0750 0.0700 0.0700 17,000 +0.00(+0.00%)
Aug 16, 2022 0.0750 0.0750 0.0700 0.0700 45,000 -0.00(-6.67%)
Aug 15, 2022 0.0750 0.0750 0.0750 0.0750 12,150 +0.01(+25.00%)
Aug 11, 2022 0.0600 0.0600 0 -0.01(-20.00%)
Aug 08, 2022 0.0750 0.0750 0 +0.01(+25.00%)
Aug 05, 2022 0.0600 0.0600 0.0600 0.0600 45,000 -0.01(-20.00%)
Aug 04, 2022 0.0750 0.0750 0.0700 0.0750 5,567 +0.00(+0.00%)
Aug 03, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jul 29, 2022 0.0750 300 +0.00(+0.00%)
Jul 20, 2022 0.0750 0 +0.00(+7.14%)
Jul 19, 2022 0.0650 0.0700 0.0650 0.0700 28,500 +0.02(+40.00%)
Jul 15, 2022 0.0500 0 -0.02(-28.57%)
Jul 11, 2022 0.0700 0.0700 0 +0.00(+0.00%)
Jul 08, 2022 0.0700 0.0700 0.0700 0.0700 13,000 -0.00(-6.67%)
Jun 28, 2022 0.0750 0 +0.00(+0.00%)
Jun 27, 2022 0.0650 0.0750 0.0650 0.0750 146,000 +0.01(+15.38%)
Jun 22, 2022 0.0650 0.0650 700 +0.00(+0.00%)
Jun 17, 2022 0.0650 0 +0.01(+18.18%)
Jun 15, 2022 0.0550 0.0550 0 -0.00(-8.33%)
Jun 09, 2022 0.0600 0 -0.01(-14.29%)
Jun 08, 2022 0.0550 0.0700 0.0550 0.0700 8,000 +0.02(+40.00%)
Jun 07, 2022 0.0500 0.0500 0.0450 0.0500 17,125 -0.00(-9.09%)
Jun 06, 2022 0.0550 0.0550 0.0500 0.0550 25,000 -0.02(-21.43%)
Jun 01, 2022 0.0700 0.0700 0 +0.00(+0.00%)
May 31, 2022 0.0750 0.0750 0.0700 0.0700 26,500 -0.00(-6.67%)
May 27, 2022 0.0750 0 +0.00(+0.00%)
May 25, 2022 0.0750 0.0750 0 +0.00(+0.00%)
May 24, 2022 0.0750 0.0750 0.0750 0.0750 2,150 +0.00(+0.00%)
May 20, 2022 0.0750 0 +0.00(+0.00%)
May 19, 2022 0.0750 0.0750 0.0700 0.0750 177,857 +0.00(+7.14%)
May 18, 2022 0.0650 0.0750 0.0650 0.0700 276,000 +0.01(+7.69%)
May 16, 2022 0.0650 0.0650 0 +0.01(+18.18%)
May 13, 2022 0.0450 0.0550 0.0400 0.0550 40,000 +0.00(+0.00%)
May 12, 2022 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
May 11, 2022 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
May 10, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 05, 2022 0.0500 0 -0.01(-23.08%)
May 03, 2022 0.0650 0.0650 248 -0.01(-7.14%)
Apr 28, 2022 0.0700 1,000 +0.01(+7.69%)
Apr 27, 2022 0.0600 0.0700 0.0600 0.0650 65,550 +0.00(+0.00%)
Apr 25, 2022 0.0650 0.0650 0 -0.01(-18.75%)
Apr 22, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 20, 2022 0.0800 0.0800 0 +0.00(+0.00%)
Apr 19, 2022 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Apr 18, 2022 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Apr 14, 2022 0.0750 0 +0.00(+7.14%)
Apr 11, 2022 0.0700 0.0700 0 -0.01(-12.50%)
Apr 08, 2022 0.0750 0.0800 0.0750 0.0800 2,640 +0.00(+0.00%)
Apr 06, 2022 0.0800 0.0800 0 +0.00(+0.00%)
Apr 05, 2022 0.0800 0.0800 0.0800 0.0800 5,327 +0.01(+6.67%)
Apr 04, 2022 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Apr 01, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Mar 30, 2022 0.0800 0.0800 500 +0.00(+0.00%)
Mar 29, 2022 0.0800 0.0800 0.0800 0.0800 41,100 +0.00(+0.00%)
Mar 28, 2022 0.0850 0.0850 0.0800 0.0800 81,600 -0.01(-5.88%)
Mar 25, 2022 0.0900 0.0900 0.0850 0.0850 8,000 +0.00(+0.00%)
Mar 24, 2022 0.0850 0.0950 0.0850 0.0850 2,000 -0.00(-5.56%)
Mar 23, 2022 0.0850 0.0900 0.0750 0.0900 45,000 +0.00(+5.88%)
Mar 22, 2022 0.0900 0.0900 0.0800 0.0850 51,000 -0.00(-5.56%)
Mar 21, 2022 0.0900 0.0950 0.0900 0.0900 6,000 +0.00(+0.00%)
Mar 18, 2022 0.0900 0.0950 0.0850 0.0900 33,497 +0.00(+5.88%)
Mar 17, 2022 0.0800 0.0900 0.0800 0.0850 51,000 -0.00(-5.56%)
Mar 16, 2022 0.0850 0.0900 0.0800 0.0900 28,800 +0.00(+0.00%)
Mar 15, 2022 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+0.00%)
Mar 14, 2022 0.0850 0.0900 0.0850 0.0900 17,000 +0.00(+0.00%)
Mar 11, 2022 0.0950 0.0950 0.0900 0.0900 10,000 -0.01(-5.26%)
Mar 10, 2022 0.0900 0.1000 0.0900 0.0950 23,000 +0.01(+11.76%)
Mar 09, 2022 0.0850 0.0950 0.0850 0.0850 144,000 +0.00(+0.00%)
Mar 08, 2022 0.1100 0.1100 0.0850 0.0850 66,000 -0.01(-15.00%)
Mar 07, 2022 0.1050 0.1050 0.0950 0.1000 5,266 -0.00(-4.76%)
Mar 04, 2022 0.1100 0.1100 0.1050 0.1050 5,000 +0.00(+5.00%)
Mar 03, 2022 0.1100 0.1100 0.1000 0.1000 32,500 -0.00(-4.76%)
Mar 02, 2022 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Mar 01, 2022 0.1150 0.1150 0.1050 0.1050 12,000 -0.01(-8.70%)
Feb 24, 2022 0.1150 0 -0.01(-8.00%)
Feb 23, 2022 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Feb 22, 2022 0.1300 0.1300 0.1300 0.1300 5,500 +0.01(+4.00%)
Feb 17, 2022 0.1250 0 -0.01(-3.85%)
Feb 15, 2022 0.1300 0.1300 0 +0.00(+0.00%)
Feb 14, 2022 0.1050 0.1350 0.1050 0.1300 99,500 +0.03(+30.00%)
Feb 11, 2022 0.0950 0.1000 0.0950 0.1000 40,306 +0.01(+5.26%)
Feb 10, 2022 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Feb 09, 2022 0.0900 0.0900 0.0900 0.0900 17,090 +0.00(+0.00%)
Feb 08, 2022 0.0900 0.1000 0.0900 0.0900 19,132 -0.01(-14.29%)
Feb 07, 2022 0.1000 0.1050 0.1000 0.1050 46,000 +0.00(+0.00%)
Feb 04, 2022 0.1000 0.1100 0.0850 0.1050 169,500 +0.01(+16.67%)
Feb 03, 2022 0.0900 0.0900 0.0900 0.0900 18,651 -0.01(-5.26%)
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.