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 (%)
Mar 30, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 26, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 18, 2020 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Mar 17, 2020 0.1500 0.1500 0.1500 0.1500 15,360 +0.00(+0.00%)
Mar 16, 2020 0.2000 0.2000 0.1500 0.1500 9,200 -0.10(-40.00%)
Mar 13, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Mar 12, 2020 0.2300 0.2500 0.2300 0.2500 12,500 +0.05(+25.00%)
Mar 09, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 06, 2020 0.2000 0.2000 0.2000 0.2000 8,200 -0.03(-12.66%)
Mar 02, 2020 0.2290 0.2290 0.2290 0 +0.01(+4.09%)
Feb 28, 2020 0.2500 0.2500 0.2050 0.2200 6,200 -0.06(-20.00%)
Feb 26, 2020 0.2750 0.2750 0.2750 0 +0.03(+12.57%)
Feb 20, 2020 0.2443 0.2443 0.2443 0 +0.00(+0.00%)
Feb 19, 2020 0.2150 0.2443 0.2150 0.2443 2,400 +0.03(+16.33%)
Feb 18, 2020 0.2100 0.2100 0.2100 0.2100 200 +0.00(+0.00%)
Feb 12, 2020 0.2100 0.2100 0.2100 0 -0.05(-19.20%)
Feb 10, 2020 0.2599 0.2599 0.2599 0 -0.03(-10.38%)
Feb 07, 2020 0.2900 0.2900 0.2900 0.2900 3,500 +0.00(+0.00%)
Feb 06, 2020 0.2500 0.2900 0.2500 0.2900 700 -0.01(-1.69%)
Feb 03, 2020 0.2950 0.2950 0.2950 0 -0.05(-15.71%)
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%)
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.