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 (%)
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%)
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.