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 (%)
Aug 12, 2015 0.3300 0.3300 0.3300 0 +0.05(+20.00%)
Aug 10, 2015 0.2750 0.2750 0.2750 0 -0.11(-29.49%)
Aug 07, 2015 0.3300 0.4400 0.3300 0.3900 944,082 +0.10(+34.48%)
Aug 06, 2015 0.2500 0.3000 0.2500 0.2900 462,166 +0.04(+16.00%)
Aug 05, 2015 0.2150 0.2500 0.2150 0.2500 409,003 +0.05(+21.95%)
Aug 04, 2015 0.1950 0.2050 0.1950 0.2050 198,332 +0.02(+13.89%)
Jul 31, 2015 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jul 30, 2015 0.2000 0.2000 0.2000 0.2000 7,000 +0.00(+0.00%)
Jul 29, 2015 0.2050 0.2050 0.2000 0.2000 175,500 -0.01(-4.76%)
Jul 28, 2015 0.2100 0.2100 0.2100 0.2100 100,000 -0.01(-2.33%)
Jul 24, 2015 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
Jul 23, 2015 0.2050 0.2100 0.2050 0.2050 273,500 +0.01(+5.13%)
Jul 22, 2015 0.1900 0.1950 0.1900 0.1950 84,000 +0.02(+14.71%)
Jul 21, 2015 0.1900 0.1900 0.1350 0.1700 310,499 -0.01(-5.56%)
Jul 20, 2015 0.1700 0.1800 0.1700 0.1800 335,000 +0.03(+20.00%)
Jul 17, 2015 0.1400 0.1500 0.1400 0.1500 125,000 +0.02(+20.00%)
Jul 16, 2015 0.1100 0.1250 0.1100 0.1250 52,000 +0.02(+25.00%)
Jul 15, 2015 0.1050 0.1050 0.1000 0.1000 270,000 +0.02(+25.00%)
Jul 14, 2015 0.0700 0.0850 0.0700 0.0800 80,000 +0.01(+14.29%)
Jul 10, 2015 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 08, 2015 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jul 07, 2015 0.0550 0.0700 0.0550 0.0600 175,000 +0.01(+20.00%)
Jul 03, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 02, 2015 0.0450 0.0500 0.0450 0.0500 90,000 +0.01(+25.00%)
Jun 29, 2015 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Jun 26, 2015 0.0250 0.0250 0.0250 0.0250 46,000 +0.01(+25.00%)
Jun 22, 2015 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jun 18, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 17, 2015 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Jun 16, 2015 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Jun 11, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 08, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 29, 2015 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
May 28, 2015 0.0400 0.0400 0.0400 0.0400 33,000 +0.01(+60.00%)
May 27, 2015 0.0250 0.0250 0.0250 0.0250 193,000 +0.01(+25.00%)
May 26, 2015 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
May 19, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 15, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
May 12, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 06, 2015 0.0300 0.0300 0.0300 0 -0.04(-53.85%)
Apr 29, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 23, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Apr 21, 2015 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Apr 20, 2015 0.0650 0.0650 0.0650 0.0650 350,000 -0.01(-7.14%)
Apr 17, 2015 0.0750 0.0750 0.0600 0.0700 320,000 +0.01(+16.67%)
Apr 16, 2015 0.0350 0.0600 0.0250 0.0600 377,000 +0.02(+50.00%)
Apr 15, 2015 0.0300 0.0400 0.0300 0.0400 150,000 +0.01(+60.00%)
Apr 14, 2015 0.0200 0.0350 0.0200 0.0250 500,000 +0.01(+66.67%)
Apr 09, 2015 0.0150 0.0150 0.0150 0 -0.10(-87.50%)
Mar 31, 2015 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Mar 30, 2015 0.0700 0.1000 0.0700 0.1000 150,000 +0.00(+0.00%)
Mar 27, 2015 0.0950 0.1000 0.0950 0.1000 100,333 +0.01(+5.26%)
Mar 26, 2015 0.0950 0.0950 0.0950 0.0950 100,000 +0.01(+11.76%)
Mar 25, 2015 0.0800 0.0850 0.0800 0.0850 600,000 +0.02(+30.77%)
Mar 24, 2015 0.0650 0.0650 0.0650 0.0650 5,000 +0.02(+44.44%)
Mar 20, 2015 0.0450 0.0450 0.0450 0 +0.02(+125.00%)
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.