Nass Valley Gateway Ltd (OP: NSVGF )
0.0650
+0.0450
(+225.00%)
Streaming Delayed Price
Updated: 1:10 PM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2020 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.02(+16.68%) | |
Jan 22, 2020 | 0.1457 | 0.1457 | 0.1457 | 0 | +0.02(+16.56%) | |
Jan 21, 2020 | 0.1700 | 0.1700 | 0.1250 | 0.1250 | 5,470 | +0.08(+190.70%) |
Jan 13, 2020 | 0.0430 | 0.0430 | 0.0430 | 0 | -0.06(-56.87%) | |
Jan 10, 2020 | 0.0806 | 0.0998 | 0.0806 | 0.0997 | 100,000 | +0.06(+136.26%) |
Dec 31, 2019 | 0.0422 | 0.0422 | 0.0422 | 0 | +0.01(+40.67%) | |
Dec 26, 2019 | 0.0300 | 0.0300 | 0.0300 | 0 | -0.04(-58.33%) | |
Dec 24, 2019 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 10,000 | +0.00(+2.86%) |
Dec 23, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 | +0.01(+16.67%) |
Dec 19, 2019 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-14.29%) | |
Dec 18, 2019 | 0.0900 | 0.0900 | 0.0600 | 0.0700 | 60,000 | -0.02(-22.22%) |
Dec 17, 2019 | 0.1138 | 0.1138 | 0.0900 | 0.0900 | 800 | -0.08(-47.06%) |
Dec 13, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.05(+42.14%) | |
Dec 12, 2019 | 0.1700 | 0.1700 | 0.1196 | 0.1196 | 1,732 | +0.02(+21.05%) |
Dec 11, 2019 | 0.1699 | 0.1700 | 0.0988 | 0.0988 | 9,200 | -0.08(-45.11%) |
Dec 09, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
Dec 05, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Dec 04, 2019 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 3,154 | +0.06(+52.38%) |
Dec 03, 2019 | 0.0979 | 0.1050 | 0.0979 | 0.1050 | 10,000 | -0.04(-29.10%) |
Nov 27, 2019 | 0.1481 | 0.1481 | 0.1481 | 0 | -0.00(-1.27%) | |
Nov 26, 2019 | 0.1471 | 0.1600 | 0.1461 | 0.1500 | 29,254 | +0.03(+28.53%) |
Nov 25, 2019 | 0.1392 | 0.1400 | 0.1167 | 0.1167 | 22,455 | -0.03(-21.78%) |
Nov 22, 2019 | 0.1432 | 0.1507 | 0.1432 | 0.1492 | 10,600 | -0.02(-9.25%) |
Nov 21, 2019 | 0.1659 | 0.1660 | 0.1644 | 0.1644 | 12,600 | +0.00(+0.49%) |
Nov 20, 2019 | 0.1193 | 0.1636 | 0.1193 | 0.1636 | 53,477 | +0.04(+33.44%) |
Nov 19, 2019 | 0.1132 | 0.1226 | 0.1132 | 0.1226 | 23,409 | +0.01(+9.66%) |
Nov 18, 2019 | 0.1100 | 0.1118 | 0.1100 | 0.1118 | 1,360 | +0.02(+19.32%) |
Nov 15, 2019 | 0.0937 | 0.0937 | 0.0937 | 0.0937 | 6,500 | +0.01(+17.13%) |
Nov 14, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 | -0.01(-11.11%) |
Nov 13, 2019 | 0.1145 | 0.1145 | 0.0900 | 0.0900 | 37,385 | -0.03(-25.68%) |
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.
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.