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 (%)
Jun 30, 2021 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Jun 29, 2021 0.1600 0.1800 0.1600 0.1800 9,650 +0.01(+5.88%)
Jun 28, 2021 0.1700 0.1700 0.1700 0.1700 3,975 -0.00(-2.86%)
Jun 25, 2021 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+0.00%)
Jun 24, 2021 0.1750 0.1750 0.1750 0.1750 11,500 -0.02(-10.26%)
Jun 22, 2021 0.1950 0.1950 0.1950 0.1950 100 +0.01(+2.63%)
Jun 21, 2021 0.1900 0.1900 0.1900 0.1900 6,680 +0.00(+0.00%)
Jun 17, 2021 0.1900 0.1900 0.1900 0.1900 520 -0.02(-9.52%)
Jun 16, 2021 0.2100 0.2100 0.2100 0.2100 2,200 +0.01(+2.44%)
Jun 15, 2021 0.1800 0.2050 0.1700 0.2050 23,110 +0.02(+10.81%)
Jun 14, 2021 0.1850 0.1850 0.1850 0.1850 600 +0.00(+0.00%)
Jun 11, 2021 0.1850 0.1850 0.1850 0.1850 22,000 -0.02(-9.76%)
Jun 10, 2021 0.2000 0.2050 0.2000 0.2050 44,633 +0.01(+5.13%)
Jun 09, 2021 0.1750 0.1950 0.1750 0.1950 21,850 +0.01(+2.63%)
Jun 08, 2021 0.1900 0.1900 0.1900 0.1900 3,635 +0.03(+18.75%)
Jun 07, 2021 0.1950 0.1950 0.1600 0.1600 17,900 -0.04(-20.00%)
Jun 04, 2021 0.1900 0.2000 0.1850 0.2000 4,275 +0.01(+5.26%)
Jun 03, 2021 0.2000 0.2000 0.1850 0.1900 26,000 +0.00(+0.00%)
Jun 02, 2021 0.1900 0.1900 0.1900 0.1900 601 -0.02(-9.52%)
Jun 01, 2021 0.2100 0.2100 0.2100 0.2100 38,599 -0.01(-2.33%)
May 31, 2021 0.2050 0.2150 0.2050 0.2150 26,000 +0.01(+4.88%)
May 28, 2021 0.2050 0.2050 0.2050 0.2050 501 -0.01(-2.38%)
May 27, 2021 0.2100 0.2200 0.2100 0.2100 48,000 +0.00(+0.00%)
May 26, 2021 0.2050 0.2100 0.2050 0.2100 13,201 +0.00(+0.00%)
May 25, 2021 0.2000 0.2200 0.1850 0.2100 55,700 +0.01(+7.69%)
May 21, 2021 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
May 20, 2021 0.2150 0.2200 0.2150 0.2200 44,500 +0.00(+0.00%)
May 19, 2021 0.2150 0.2200 0.2150 0.2200 14,800 +0.00(+0.00%)
May 18, 2021 0.2200 0.2250 0.2150 0.2200 49,455 +0.00(+0.00%)
May 17, 2021 0.1800 0.2250 0.1800 0.2200 134,600 +0.02(+10.00%)
May 14, 2021 0.2000 0.2100 0.1900 0.2000 62,036 +0.00(+0.00%)
May 13, 2021 0.1650 0.2000 0.1650 0.2000 8,725 +0.01(+5.26%)
May 12, 2021 0.1800 0.1900 0.1800 0.1900 8,000 -0.01(-5.00%)
May 11, 2021 0.1850 0.2000 0.1850 0.2000 12,025 +0.02(+8.11%)
May 10, 2021 0.1850 0.1850 0.1850 0.1850 3,500 -0.02(-7.50%)
May 07, 2021 0.1900 0.2000 0.1850 0.2000 18,413 +0.00(+0.00%)
May 06, 2021 0.2100 0.2100 0.1800 0.2000 71,350 -0.02(-9.09%)
May 05, 2021 0.2150 0.2200 0.2150 0.2200 75,500 +0.01(+2.33%)
May 04, 2021 0.1950 0.2150 0.1950 0.2150 67,000 +0.02(+10.26%)
May 03, 2021 0.2100 0.2100 0.1950 0.1950 5,818 -0.01(-2.50%)
Apr 30, 2021 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 29, 2021 0.2100 0.2100 0.2000 0.2000 88,725 -0.01(-4.76%)
Apr 28, 2021 0.2100 0.2200 0.2100 0.2100 22,300 +0.00(+0.00%)
Apr 27, 2021 0.2200 0.2200 0.2100 0.2100 27,500 +0.00(+0.00%)
Apr 26, 2021 0.2150 0.2200 0.2100 0.2100 10,737 -0.01(-2.33%)
Apr 23, 2021 0.2200 0.2250 0.2100 0.2150 50,500 +0.01(+4.88%)
Apr 22, 2021 0.2250 0.2250 0.2050 0.2050 52,100 -0.02(-6.82%)
Apr 21, 2021 0.2200 0.2250 0.2100 0.2200 48,299 +0.01(+4.76%)
Apr 20, 2021 0.2100 0.2100 0.2100 0.2100 34,650 +0.01(+7.69%)
Apr 19, 2021 0.2200 0.2300 0.1750 0.1950 80,593 -0.02(-9.30%)
Apr 16, 2021 0.2200 0.2200 0.2100 0.2150 26,900 -0.01(-2.27%)
Apr 15, 2021 0.2300 0.2300 0.2150 0.2200 20,302 +0.01(+2.33%)
Apr 14, 2021 0.1950 0.2150 0.1950 0.2150 63,413 +0.01(+7.50%)
Apr 13, 2021 0.2150 0.2300 0.2000 0.2000 131,150 -0.00(-2.44%)
Apr 12, 2021 0.2150 0.2150 0.2050 0.2050 37,948 -0.01(-2.38%)
Apr 09, 2021 0.2000 0.2100 0.2000 0.2100 56,700 +0.00(+0.00%)
Apr 08, 2021 0.2000 0.2200 0.2000 0.2100 12,605 +0.01(+5.00%)
Apr 07, 2021 0.2350 0.2350 0.1950 0.2000 127,450 -0.04(-16.67%)
Apr 06, 2021 0.1600 0.2600 0.1600 0.2400 636,371 +0.08(+50.00%)
Apr 05, 2021 0.1750 0.1750 0.1500 0.1600 31,400 -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.