Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newbridge Global Ventures Inc (OP: NBGV )

N/A UNCHANGED
Last Price Updated: 2:07 PM EDT, Jun 8, 2023 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 (%)
Jan 30, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jan 29, 2020 0.3500 0.3500 0.3500 0.3500 100 +0.09(+34.62%)
Jan 28, 2020 0.2600 0.2600 0.2600 0.2600 455 -0.13(-33.33%)
Jan 27, 2020 0.3900 0.3900 0.3900 50 +0.00(+0.00%)
Jan 23, 2020 0.3900 0.3900 0.3900 0 +0.13(+50.00%)
Jan 22, 2020 0.2600 0.2600 0.2600 0.2600 1,000 -0.04(-13.33%)
Jan 21, 2020 0.2500 0.3000 0.2500 0.3000 2,700 +0.03(+11.11%)
Jan 17, 2020 0.2700 0.2700 0.2700 0.2700 2,300 -0.28(-50.91%)
Jan 16, 2020 0.5500 0.5500 0.5500 0.5500 128 +0.28(+103.70%)
Jan 14, 2020 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Jan 10, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jan 09, 2020 0.2700 0.2700 0.2624 0.2700 4,280 +0.02(+7.31%)
Jan 08, 2020 0.2700 0.2700 0.2516 0.2516 2,126 -0.02(-6.81%)
Jan 07, 2020 0.2700 0.2700 0.2700 0.2700 215 +0.00(+0.00%)
Jan 06, 2020 0.2500 0.2700 0.2500 0.2700 6,300 +0.00(+0.04%)
Jan 03, 2020 0.2700 0.2700 0.2699 0.2699 4,000 -0.00(-0.04%)
Jan 02, 2020 0.3000 0.3000 0.2700 0.2700 9,000 +0.02(+8.00%)
Dec 31, 2019 0.2700 0.2700 0.2500 0.2500 26,800 -0.02(-7.41%)
Dec 30, 2019 0.2700 0.2700 0.2700 0.2700 9,000 +0.00(+0.00%)
Dec 27, 2019 0.2700 0.2700 0.2700 0.2700 4,200 +0.00(+0.00%)
Dec 26, 2019 0.2700 0.2700 0.2700 0.2700 24,300 +0.00(+0.00%)
Dec 23, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 20, 2019 0.2700 0.2700 0.2700 0.2700 8,600 +0.00(+0.00%)
Dec 19, 2019 0.3000 0.3000 0.2700 0.2700 1,932 -0.08(-22.86%)
Dec 18, 2019 0.3500 0.3500 0.3500 0.3500 623 -0.10(-22.22%)
Dec 17, 2019 0.4500 0.4500 0.4500 0.4500 10,000 -0.01(-2.17%)
Dec 16, 2019 0.4600 0.4600 0.4600 0.4600 1,000 -0.02(-4.17%)
Dec 10, 2019 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Dec 09, 2019 0.4000 0.5000 0.4000 0.5000 2,700 +0.10(+25.00%)
Dec 06, 2019 0.5500 0.5500 0.4000 0.4000 2,200 -0.05(-11.11%)
Dec 05, 2019 0.5100 0.5100 0.4500 0.4500 13,006 -0.08(-15.57%)
Dec 04, 2019 0.5400 0.5400 0.5330 0.5330 1,542 -0.01(-1.30%)
Dec 03, 2019 0.5000 0.5500 0.5000 0.5400 6,708 -0.05(-8.47%)
Dec 02, 2019 0.6000 0.6000 0.4700 0.5900 9,100 +0.08(+15.69%)
Nov 29, 2019 0.5000 0.5100 0.5000 0.5100 12,600 +0.01(+2.00%)
Nov 27, 2019 0.5000 0.5000 0.4500 0.5000 11,000 -0.01(-1.96%)
Nov 26, 2019 0.3000 0.7700 0.2700 0.5100 101,500 +0.21(+70.00%)
Nov 25, 2019 0.3000 0.3000 0.2500 0.3000 7,110 +0.00(+0.00%)
Nov 22, 2019 0.2800 0.3000 0.2800 0.3000 1,200 +0.00(+0.00%)
Nov 21, 2019 0.3000 0.3000 0.3000 0.3000 14,000 +0.03(+11.11%)
Nov 20, 2019 0.2700 0.3500 0.2700 0.2700 42,556 +0.00(+0.00%)
Nov 19, 2019 0.2700 0.2700 0.2400 0.2700 31,240 +0.00(+0.00%)
Nov 18, 2019 0.2300 0.2700 0.2300 0.2700 32,566 +0.06(+28.57%)
Nov 15, 2019 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Nov 14, 2019 0.2200 0.2200 0.2100 0.2100 4,000 +0.01(+5.00%)
Nov 13, 2019 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Nov 12, 2019 0.2000 0.2000 0.1900 0.2000 7,500 +0.02(+11.11%)
Nov 11, 2019 0.1800 0.1800 0.1800 0.1800 2,000 +0.02(+12.50%)
Nov 08, 2019 0.1600 0.1600 0.1600 0.1600 10,400 +0.00(+0.00%)
Nov 07, 2019 0.1600 0.1600 0.1600 0.1600 2,100 -0.04(-20.00%)
Nov 06, 2019 0.2000 0.2000 0.2000 0.2000 4,100 +0.04(+25.00%)
Nov 05, 2019 0.2100 0.2100 0.1600 0.1600 2,242 -0.02(-8.94%)
Nov 04, 2019 0.2100 0.2193 0.1757 0.1757 20,033 -0.03(-16.33%)
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.