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 -0.0200 (-33.33%)
Official Closing Price Updated: 9:30 AM EDT, May 31, 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 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%)
Aug 03, 2021 0.1500 0.1700 0.1500 0.1700 211,588 +0.05(+36.00%)
Jul 30, 2021 0.1250 0.1250 0.1250 0 -0.04(-21.88%)
Jul 29, 2021 0.1600 0.1600 0.1600 0.1600 2,850 +0.01(+3.23%)
Jul 28, 2021 0.1550 0.1600 0.1500 0.1550 236,110 -0.01(-3.13%)
Jul 27, 2021 0.1600 0.1600 0.1600 0.1600 55,500 -0.01(-3.03%)
Jul 26, 2021 0.1650 0.1650 0.1500 0.1650 3,000 -0.01(-2.94%)
Jul 23, 2021 0.1600 0.1700 0.1600 0.1700 7,500 +0.01(+6.25%)
Jul 22, 2021 0.1600 0.1600 0.1600 0.1600 14,750 +0.00(+0.00%)
Jul 21, 2021 0.1550 0.1600 0.1550 0.1600 19,500 +0.01(+6.67%)
Jul 20, 2021 0.1600 0.1600 0.1500 0.1500 15,559 -0.01(-6.25%)
Jul 19, 2021 0.1500 0.1700 0.1200 0.1600 44,000 -0.01(-5.88%)
Jul 16, 2021 0.1600 0.1700 0.1600 0.1700 95,400 +0.01(+6.25%)
Jul 15, 2021 0.1600 0.1600 0.1600 0.1600 70,500 +0.00(+0.00%)
Jul 14, 2021 0.1600 0.1600 0.1600 0.1600 26,689 +0.00(+0.00%)
Jul 13, 2021 0.1600 0.1600 0.1600 0.1600 19,580 +0.00(+0.00%)
Jul 12, 2021 0.1600 0.1600 0.1600 0.1600 45,000 +0.00(+0.00%)
Jul 08, 2021 0.1600 0.1600 0.1600 0.1600 0 +0.02(+18.52%)
Jul 07, 2021 0.1450 0.1450 0.1350 0.1350 14,949 -0.01(-6.90%)
Jul 05, 2021 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Jul 02, 2021 0.1500 0.1500 0.1500 0.1500 78,100 -0.01(-6.25%)
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%)
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.