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: 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 (%)
Oct 30, 2020 0.2500 0.2500 0.2350 0.2400 23,300 -0.01(-4.00%)
Oct 29, 2020 0.2400 0.2500 0.2400 0.2500 58,200 +0.00(+0.00%)
Oct 28, 2020 0.2500 0.2500 0.2400 0.2500 250,850 +0.00(+0.00%)
Oct 27, 2020 0.2500 0.2500 0.2500 0.2500 16,400 +0.01(+4.17%)
Oct 26, 2020 0.2400 0.2400 0.2400 0.2400 16,100 +0.02(+9.09%)
Oct 23, 2020 0.2200 0.2200 0.2150 0.2200 33,472 -0.03(-12.00%)
Oct 22, 2020 0.2200 0.2500 0.2150 0.2500 61,700 +0.03(+13.64%)
Oct 21, 2020 0.2000 0.2200 0.1350 0.2200 44,350 +0.04(+22.22%)
Oct 20, 2020 0.1650 0.2100 0.1400 0.1800 97,500 +0.02(+12.50%)
Oct 19, 2020 0.1650 0.1650 0.1500 0.1600 26,850 -0.01(-3.03%)
Oct 16, 2020 0.1300 0.1650 0.1200 0.1650 37,500 +0.04(+26.92%)
Oct 15, 2020 0.1300 0.1300 0.1300 0.1300 22,249 +0.01(+4.00%)
Oct 14, 2020 0.1400 0.1400 0.1250 0.1250 6,000 -0.04(-21.88%)
Oct 13, 2020 0.1450 0.1600 0.1450 0.1600 18,200 +0.01(+3.23%)
Oct 09, 2020 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Oct 08, 2020 0.1500 0.1500 0.1300 0.1300 8,000 -0.02(-13.33%)
Oct 07, 2020 0.1350 0.1500 0.1050 0.1500 100,600 +0.01(+11.11%)
Oct 06, 2020 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Oct 05, 2020 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Oct 02, 2020 0.1250 0.1300 0.1250 0.1300 7,500 +0.01(+4.00%)
Oct 01, 2020 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Sep 29, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 25, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 24, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Sep 22, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Sep 21, 2020 0.1000 0.1000 0.1000 80 +0.00(+0.00%)
Sep 17, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 16, 2020 0.1000 0.1100 0.1000 0.1100 289,866 +0.00(+0.00%)
Sep 15, 2020 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Sep 14, 2020 0.0800 0.1150 0.0800 0.1100 38,000 +0.04(+57.14%)
Sep 11, 2020 0.0700 0.0800 0.0600 0.0700 36,500 +0.00(+0.00%)
Sep 10, 2020 0.0600 0.0800 0.0600 0.0700 13,000 +0.01(+7.69%)
Sep 09, 2020 0.0800 0.0800 0.0600 0.0650 19,000 -0.02(-23.53%)
Sep 03, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Sep 02, 2020 0.0850 0.0950 0.0850 0.0950 13,000 +0.01(+18.75%)
Aug 31, 2020 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 28, 2020 0.0950 0.1000 0.0950 0.1000 7,500 +0.01(+5.26%)
Aug 27, 2020 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+11.76%)
Aug 26, 2020 0.0850 0.0850 0.0850 0.0850 11,150 +0.02(+30.77%)
Aug 25, 2020 0.0700 0.0700 0.0650 0.0650 49,100 -0.02(-27.78%)
Aug 24, 2020 0.0600 0.1450 0.0600 0.0900 373,960 -0.01(-10.00%)
Aug 19, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 18, 2020 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 13, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 12, 2020 0.1050 0.1050 0.0800 0.1050 3,618 -0.01(-12.50%)
Aug 07, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 06, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.02(+20.00%)
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.