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 (%)
May 29, 2020 0.1300 0.1400 0.1300 0.1400 3,000 +0.01(+3.70%)
May 28, 2020 0.1350 0.1350 0.1350 0.1350 1,500 +0.02(+17.39%)
May 27, 2020 0.0700 0.1150 0.0300 0.1150 24,572 +0.04(+53.33%)
May 26, 2020 0.1450 0.1600 0.0750 0.0750 77,350 -0.04(-34.78%)
May 25, 2020 0.1150 0.1150 0.1150 0.1150 515 -0.03(-20.69%)
May 22, 2020 0.1200 0.1450 0.1200 0.1450 52,842 +0.00(+3.57%)
May 21, 2020 0.1400 0.1400 0.1400 0.1400 2,949 +0.00(+0.00%)
May 20, 2020 0.1400 0.1400 0.1400 0.1400 3,100 +0.04(+40.00%)
May 19, 2020 0.1400 0.1400 0.1000 0.1000 24,138 +0.00(+0.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
May 14, 2020 0.1400 0.1400 0.1400 0.1400 1,134 +0.00(+0.00%)
May 13, 2020 0.1400 0.1400 0.1400 0.1400 4,000 +0.03(+27.27%)
May 12, 2020 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
May 08, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 07, 2020 0.1200 0.1200 0.1200 0.1200 1,207 +0.00(+0.00%)
May 06, 2020 0.1200 0.1200 0.1200 0.1200 9,937 +0.03(+33.33%)
May 05, 2020 0.0900 0.0900 0.0900 277 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0900 0.0900 0 -0.05(-35.71%)
Apr 27, 2020 0.1400 0.1400 0.1400 417 +0.00(+0.00%)
Apr 24, 2020 0.1400 0.1400 0.1400 0.1400 4,500 +0.04(+40.00%)
Apr 23, 2020 0.1000 0.1000 0.1000 0.1000 6,359 +0.00(+0.00%)
Apr 22, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Apr 20, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 17, 2020 0.0900 0.0900 0.0900 0.0900 5,000 -0.02(-18.18%)
Apr 13, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 02, 2020 0.1050 0.1050 0.1050 0 +0.10(+950.00%)
Apr 01, 2020 0.0100 0.0100 0.0100 0.0100 1,379 -0.09(-90.00%)
Mar 30, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 28, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Feb 24, 2020 0.1200 0.1200 0.1200 0 -0.05(-27.27%)
Feb 19, 2020 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Feb 18, 2020 0.1650 0.1650 0.1650 0.1650 2,370 +0.02(+10.00%)
Feb 05, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 04, 2020 0.1500 0.1500 0.1500 0.1500 6,000 +0.02(+20.00%)
Jan 10, 2020 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jan 08, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 07, 2020 0.1000 0.1000 0.1000 0.1000 4,899 +0.02(+25.00%)
Jan 06, 2020 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Jan 03, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.02(+33.33%)
Dec 31, 2019 0.0600 0.0600 0.0600 0 -0.04(-40.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2019 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Dec 20, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Dec 19, 2019 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-15.00%)
Dec 18, 2019 0.0850 0.1000 0.0850 0.1000 45,000 -0.02(-20.00%)
Dec 17, 2019 0.1550 0.1550 0.1250 0.1250 42,800 -0.08(-37.50%)
Dec 13, 2019 0.2000 0.2000 0.2000 0 +0.05(+29.03%)
Dec 12, 2019 0.1550 0.1550 0.1550 0.1550 700 +0.03(+24.00%)
Dec 11, 2019 0.2100 0.2100 0.1250 0.1250 5,500 -0.10(-44.44%)
Dec 10, 2019 0.2250 0.2250 0.2250 0.2250 11,100 +0.04(+21.62%)
Dec 09, 2019 0.1600 0.1900 0.1600 0.1850 26,000 +0.02(+15.62%)
Dec 05, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 04, 2019 0.1650 0.1650 0.1650 0.1650 1,077 +0.04(+32.00%)
Dec 03, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+13.64%)
Dec 02, 2019 0.1200 0.1200 0.1100 0.1100 35,294 -0.08(-42.11%)
Nov 27, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 26, 2019 0.1100 0.2000 0.1100 0.1900 43,197 +0.05(+40.74%)
Nov 25, 2019 0.1800 0.1800 0.1350 0.1350 32,155 -0.06(-30.77%)
Nov 22, 2019 0.1950 0.1950 0.1950 0.1950 14,233 -0.02(-9.30%)
Nov 21, 2019 0.2150 0.2150 0.2150 0.2150 12,600 +0.01(+2.38%)
Nov 20, 2019 0.1550 0.2100 0.1550 0.2100 54,800 +0.05(+35.48%)
Nov 19, 2019 0.1450 0.1550 0.1450 0.1550 22,633 +0.01(+10.71%)
Nov 18, 2019 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+16.67%)
Nov 15, 2019 0.1150 0.1200 0.1150 0.1200 30,000 +0.02(+20.00%)
Nov 14, 2019 0.1000 0.1000 0.1000 0.1000 2,500 -0.01(-13.04%)
Nov 13, 2019 0.1450 0.1450 0.1150 0.1150 38,500 -0.04(-25.81%)
Nov 12, 2019 0.1000 0.1550 0.1000 0.1550 3,600 +0.02(+14.81%)
Nov 11, 2019 0.0900 0.1350 0.0900 0.1350 25,000 +0.05(+50.00%)
Nov 08, 2019 0.0900 0.0900 0.0900 0.0900 8,000 -0.05(-33.33%)
Oct 25, 2019 0.1350 0.1350 0.1350 0 +0.06(+68.75%)
Oct 07, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Sep 30, 2019 0.0650 0.0650 0.0650 0 -0.08(-55.17%)
Sep 25, 2019 0.1450 0.1450 0.1450 0 +0.08(+123.08%)
Sep 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 17, 2019 0.0800 0.0800 0.0650 0.0650 4,500 -0.01(-13.33%)
Sep 16, 2019 0.1300 0.1800 0.0750 0.0750 56,914 -0.03(-25.00%)
Aug 16, 2019 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Aug 13, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 07, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 06, 2019 0.0850 0.1300 0.0850 0.1300 114,584 +0.10(+333.33%)
Jul 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 23, 2019 0.0300 0.0300 0.0300 0 -0.07(-70.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0 -0.05(-35.48%)
Jul 16, 2019 0.0600 0.1550 0.0600 0.1550 272,000 +0.10(+158.33%)
Jul 15, 2019 0.0400 0.0600 0.0400 0.0600 38,333 +0.04(+200.00%)
Jul 12, 2019 0.0600 0.0700 0.0200 0.0200 315,750 -0.06(-75.00%)
Jul 11, 2019 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.02(+33.33%)
Jul 04, 2019 0.0600 0.0600 0.0600 0 -0.03(-33.33%)
Jun 21, 2019 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
Jun 19, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jun 14, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 07, 2019 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jun 05, 2019 0.1300 0.1300 0.1300 0 +0.09(+188.89%)
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.