Skip to main content

Nass Valley Gateway Ltd. (CSE: NVG )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.