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

Nuvim Inc (OP: NUVM )

0.0060 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 12, 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 (%)
Apr 30, 2021 0.0130 0.0150 0.0130 0.0130 11,900 +0.00(+18.18%)
Apr 29, 2021 0.0110 0.0110 0.0110 0.0110 6,375 +0.00(+0.00%)
Apr 27, 2021 0.0110 0.0110 0.0110 0 -0.00(-0.90%)
Apr 26, 2021 0.0111 0.0111 0.0110 0.0111 17,272 +0.00(+0.91%)
Apr 23, 2021 0.0125 0.0125 0.0110 0.0110 63,000 -0.00(-17.29%)
Apr 22, 2021 0.0154 0.0154 0.0133 0.0133 10,566 +0.00(+10.83%)
Apr 21, 2021 0.0123 0.0164 0.0120 0.0120 176,487 -0.00(-28.99%)
Apr 20, 2021 0.0132 0.0182 0.0132 0.0169 168,464 +0.00(+6.96%)
Apr 16, 2021 0.0158 0.0158 0.0158 0 -0.00(-10.73%)
Apr 15, 2021 0.0147 0.0185 0.0147 0.0177 69,320 +0.00(+12.03%)
Apr 14, 2021 0.0126 0.0158 0.0124 0.0158 42,215 -0.00(-3.07%)
Apr 13, 2021 0.0126 0.0168 0.0126 0.0163 12,326 -0.00(-7.39%)
Apr 09, 2021 0.0176 0.0176 0.0176 0 +0.00(+17.33%)
Apr 08, 2021 0.0141 0.0160 0.0141 0.0150 19,761 +0.00(+23.97%)
Apr 07, 2021 0.0159 0.0159 0.0121 0.0121 104,500 -0.00(-10.37%)
Apr 06, 2021 0.0156 0.0156 0.0115 0.0135 81,702 -0.00(-12.90%)
Apr 05, 2021 0.0111 0.0155 0.0111 0.0155 10,000 -0.00(-2.52%)
Apr 01, 2021 0.0121 0.0180 0.0112 0.0159 359,100 -0.00(-11.17%)
Mar 31, 2021 0.0180 0.0180 0.0138 0.0179 42,805 -0.00(-5.79%)
Mar 30, 2021 0.0159 0.0190 0.0154 0.0190 237,381 +0.01(+58.33%)
Mar 29, 2021 0.0190 0.0190 0.0116 0.0120 236,584 -0.00(-27.27%)
Mar 26, 2021 0.0194 0.0194 0.0160 0.0165 62,000 -0.00(-8.33%)
Mar 25, 2021 0.0159 0.0195 0.0145 0.0180 1,038,440 +0.01(+50.00%)
Mar 24, 2021 0.0105 0.0120 0.0105 0.0120 42,015 +0.00(+16.50%)
Mar 22, 2021 0.0103 0.0103 0.0103 0 -0.00(-6.36%)
Mar 17, 2021 0.0110 0.0110 0.0110 0 -0.00(-16.67%)
Mar 16, 2021 0.0132 0.0132 0.0132 1 +0.00(+0.00%)
Mar 15, 2021 0.0170 0.0170 0.0103 0.0132 39,611 -0.00(-5.71%)
Mar 12, 2021 0.0120 0.0140 0.0120 0.0140 42,200 +0.00(+16.67%)
Mar 11, 2021 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Mar 10, 2021 0.0128 0.0150 0.0115 0.0120 41,000 +0.00(+4.35%)
Mar 08, 2021 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Mar 05, 2021 0.0115 0.0115 0.0115 0.0115 3,000 -0.00(-4.17%)
Mar 04, 2021 0.0130 0.0160 0.0120 0.0120 158,933 -0.00(-25.00%)
Mar 03, 2021 0.0168 0.0168 0.0130 0.0160 180,317 +0.00(+13.48%)
Mar 02, 2021 0.0142 0.0142 0.0141 0.0141 25,280 +0.00(+0.71%)
Mar 01, 2021 0.0135 0.0190 0.0135 0.0140 103,300 -0.00(-6.67%)
Feb 26, 2021 0.0150 0.0150 0.0150 0.0150 11,300 +0.00(+11.11%)
Feb 25, 2021 0.0135 0.0135 0.0135 0.0135 133,044 -0.00(-18.18%)
Feb 24, 2021 0.0130 0.0165 0.0128 0.0165 37,250 +0.00(+29.92%)
Feb 23, 2021 0.0140 0.0150 0.0127 0.0127 8,050 -0.00(-15.33%)
Feb 22, 2021 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+7.14%)
Feb 19, 2021 0.0130 0.0165 0.0130 0.0140 103,300 +0.00(+11.11%)
Feb 18, 2021 0.0126 0.0126 0.0126 50 +0.00(+0.00%)
Feb 17, 2021 0.0130 0.0130 0.0125 0.0126 74,020 -0.00(-3.08%)
Feb 16, 2021 0.0130 0.0130 0.0130 0.0130 4,500 +0.00(+0.00%)
Feb 12, 2021 0.0180 0.0180 0.0130 0.0130 37,800 -0.00(-13.33%)
Feb 11, 2021 0.0120 0.0150 0.0103 0.0150 241,448 +0.00(+15.38%)
Feb 10, 2021 0.0120 0.0190 0.0120 0.0130 16,670 -0.00(-13.91%)
Feb 09, 2021 0.0151 0.0151 0.0122 0.0151 8,500 -0.00(-5.62%)
Feb 08, 2021 0.0189 0.0189 0.0140 0.0160 151,500 -0.00(-11.11%)
Feb 05, 2021 0.0180 0.0190 0.0153 0.0180 119,700 +0.00(+22.45%)
Feb 04, 2021 0.0143 0.0180 0.0111 0.0147 161,124 -0.00(-16.00%)
Feb 03, 2021 0.0110 0.0189 0.0102 0.0175 385,283 -0.00(-0.57%)
Feb 02, 2021 0.0140 0.0200 0.0110 0.0176 619,241 +0.01(+40.80%)
Feb 01, 2021 0.0125 0.0133 0.0125 0.0125 89,670 +0.00(+10.62%)
Jan 29, 2021 0.0135 0.0140 0.0100 0.0113 224,900 -0.00(-12.40%)
Jan 28, 2021 0.0150 0.0150 0.0114 0.0129 415,242 +0.00(+9.32%)
Jan 27, 2021 0.0118 0.0118 0.0118 0.0118 10,537 +0.00(+0.85%)
Jan 26, 2021 0.0140 0.0150 0.0117 0.0117 88,074 -0.00(-22.00%)
Jan 25, 2021 0.0103 0.0150 0.0098 0.0150 92,879 +0.00(+42.86%)
Jan 22, 2021 0.0110 0.0140 0.0105 0.0105 148,600 -0.00(-4.55%)
Jan 21, 2021 0.0120 0.0120 0.0061 0.0110 17,899 -0.00(-15.38%)
Jan 20, 2021 0.0130 0.0130 0.0130 0.0130 12,399 +0.01(+116.67%)
Jan 14, 2021 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Jan 13, 2021 0.0065 0.0070 0.0065 0.0070 1,578 +0.00(+20.69%)
Jan 12, 2021 0.0058 0.0058 0.0058 0.0058 1,000 -0.00(-38.30%)
Jan 11, 2021 0.0094 0.0094 0.0094 0.0094 20,500 +0.00(+0.00%)
Jan 08, 2021 0.0094 0.0094 0.0094 50 +0.00(+0.00%)
Jan 06, 2021 0.0094 0.0094 0.0094 0 +0.00(+59.32%)
Jan 04, 2021 0.0059 0.0059 0.0059 0 -0.00(-1.67%)
Dec 31, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 29, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 28, 2020 0.0059 0.0060 0.0059 0.0060 37,500 -0.00(-14.29%)
Dec 23, 2020 0.0070 0.0070 0.0070 0 -0.00(-1.41%)
Dec 21, 2020 0.0071 0.0071 0.0071 0 -0.00(-24.47%)
Dec 11, 2020 0.0094 0.0094 0.0094 0 +0.00(+51.61%)
Dec 10, 2020 0.0062 0.0062 0.0062 0.0062 6,400 -0.00(-12.68%)
Dec 08, 2020 0.0071 0.0071 0.0071 0 +0.00(+14.52%)
Dec 01, 2020 0.0062 0.0062 0.0062 0 -0.00(-1.59%)
Nov 30, 2020 0.0065 0.0065 0.0063 0.0063 210,000 -0.00(-25.88%)
Nov 27, 2020 0.0093 0.0093 0.0085 0.0085 30,300 +0.00(+0.00%)
Nov 25, 2020 0.0070 0.0105 0.0070 0.0085 380,000 +0.00(+41.67%)
Nov 23, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Nov 20, 2020 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+3.45%)
Nov 17, 2020 0.0058 0.0058 0.0058 0 -0.00(-31.76%)
Nov 16, 2020 0.0063 0.0085 0.0058 0.0085 40,000 +0.00(+0.00%)
Nov 11, 2020 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Nov 10, 2020 0.0074 0.0100 0.0074 0.0100 71,000 +0.00(+40.85%)
Nov 09, 2020 0.0060 0.0071 0.0053 0.0071 126,166 +0.00(+5.97%)
Oct 26, 2020 0.0067 0.0067 0.0067 0 +0.00(+28.85%)
Oct 22, 2020 0.0052 0.0052 0.0052 0 -0.00(-22.39%)
Oct 21, 2020 0.0067 0.0067 0.0067 0.0067 1,730 -0.00(-28.72%)
Oct 20, 2020 0.0094 0.0094 0.0094 0.0094 4,999 +0.00(+0.00%)
Oct 19, 2020 0.0094 0.0094 0.0094 0.0094 600 +0.00(+80.77%)
Oct 16, 2020 0.0052 0.0052 0.0052 0.0052 500 -0.00(-13.33%)
Oct 14, 2020 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
Oct 08, 2020 0.0052 0.0052 0.0052 0 -0.00(-25.71%)
Oct 07, 2020 0.0047 0.0070 0.0047 0.0070 20,200 +0.00(+16.67%)
Oct 06, 2020 0.0063 0.0090 0.0060 0.0060 120,000 -0.00(-9.09%)
Sep 29, 2020 0.0066 0.0066 0.0066 0 -0.00(-17.50%)
Sep 25, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 22, 2020 0.0080 0.0080 0.0080 0 +0.00(+2.56%)
Sep 21, 2020 0.0078 0.0078 0.0078 0.0078 40,000 +0.00(+11.43%)
Sep 18, 2020 0.0070 0.0070 0.0070 0.0070 100 +0.00(+0.00%)
Sep 16, 2020 0.0070 0.0070 0.0070 0 +0.00(+6.06%)
Sep 15, 2020 0.0066 0.0066 0.0066 0.0066 40,000 -0.00(-5.71%)
Sep 10, 2020 0.0070 0.0070 0.0070 0 +0.00(+6.06%)
Sep 04, 2020 0.0066 0.0066 0.0066 0 -0.00(-9.59%)
Sep 02, 2020 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Sep 01, 2020 0.0073 0.0073 0.0073 0.0073 1,000 +0.00(+0.00%)
Aug 31, 2020 0.0073 0.0073 0.0073 0.0073 2,000 +0.00(+0.00%)
Aug 28, 2020 0.0125 0.0125 0.0073 0.0073 43,000 -0.01(-41.13%)
Aug 27, 2020 0.0124 0.0124 0.0124 0.0124 5,000 -0.00(-1.59%)
Aug 25, 2020 0.0126 0.0126 0.0126 0 +0.00(+0.80%)
Aug 24, 2020 0.0090 0.0125 0.0073 0.0125 146,081 +0.00(+38.89%)
Aug 21, 2020 0.0120 0.0126 0.0090 0.0090 23,000 -0.00(-25.00%)
Aug 19, 2020 0.0120 0.0120 0.0120 0 +0.00(+33.33%)
Aug 18, 2020 0.0080 0.0108 0.0080 0.0090 45,086 -0.00(-10.00%)
Aug 17, 2020 0.0100 0.0100 0.0100 0.0100 700,000 +0.00(+33.33%)
Aug 14, 2020 0.0100 0.0100 0.0075 0.0075 35,000 -0.00(-25.00%)
Aug 13, 2020 0.0100 0.0120 0.0090 0.0100 522,900 +0.00(+0.00%)
Aug 11, 2020 0.0100 0.0100 0.0100 0 +0.00(+58.73%)
Aug 10, 2020 0.0063 0.0063 0.0063 0.0063 20,500 +0.00(+0.00%)
Aug 07, 2020 0.0063 0.0063 0.0063 0.0063 8,000 +0.00(+0.00%)
Aug 06, 2020 0.0063 0.0063 0.0063 0.0063 6,667 +0.00(+0.00%)
Aug 05, 2020 0.0053 0.0063 0.0053 0.0063 38,200 +0.00(+16.67%)
Aug 03, 2020 0.0054 0.0054 0.0054 0 -0.00(-32.50%)
Jul 31, 2020 0.0080 0.0080 0.0080 0.0080 10,000 +0.00(+56.86%)
Jul 30, 2020 0.0051 0.0051 0.0051 0.0051 10,000 -0.00(-36.25%)
Jul 24, 2020 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 22, 2020 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Jul 20, 2020 0.0090 0.0090 0.0090 0 +0.00(+80.00%)
Jul 17, 2020 0.0050 0.0050 0.0050 0.0050 6,000 +0.00(+0.00%)
Jul 16, 2020 0.0050 0.0050 0.0050 0.0050 15,000 -0.00(-16.67%)
Jul 14, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jul 13, 2020 0.0060 0.0060 0.0060 0.0060 2,500 +0.00(+17.65%)
Jul 10, 2020 0.0051 0.0051 0.0051 0.0051 500 +0.00(+2.00%)
Jul 08, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jul 06, 2020 0.0050 0.0050 0.0050 0 -0.00(-3.85%)
Jul 02, 2020 0.0052 0.0052 0.0052 0.0052 1,100 -0.00(-14.75%)
Jun 30, 2020 0.0061 0.0061 0.0061 0 +0.00(+17.31%)
Jun 29, 2020 0.0062 0.0065 0.0052 0.0052 58,999 -0.00(-14.75%)
Jun 26, 2020 0.0061 0.0061 0.0061 0.0061 56,000 -0.00(-35.79%)
Jun 25, 2020 0.0095 0.0095 0.0095 0.0095 5,000 +0.00(+0.00%)
Jun 18, 2020 0.0095 0.0095 0.0095 0 +0.00(+55.74%)
Jun 16, 2020 0.0061 0.0061 0.0061 0 -0.00(-21.79%)
Jun 15, 2020 0.0078 0.0078 0.0078 0.0078 100 -0.00(-13.33%)
Jun 12, 2020 0.0060 0.0090 0.0060 0.0090 45,300 -0.00(-5.26%)
Jun 11, 2020 0.0095 0.0095 0.0095 0.0095 3,850 -0.00(-5.00%)
Jun 10, 2020 0.0100 0.0100 0.0095 0.0100 58,400 +0.00(+1.01%)
Jun 09, 2020 0.0080 0.0099 0.0080 0.0099 40,200 +0.00(+80.00%)
Jun 08, 2020 0.0054 0.0055 0.0054 0.0055 56,191 +0.00(+0.00%)
Jun 05, 2020 0.0053 0.0094 0.0053 0.0055 144,300 +0.00(+1.85%)
Jun 04, 2020 0.0065 0.0065 0.0054 0.0054 10,180 +0.00(+1.89%)
Jun 03, 2020 0.0074 0.0074 0.0053 0.0053 100,000 -0.00(-43.62%)
Jun 02, 2020 0.0094 0.0094 0.0094 0.0094 1,920 +0.00(+0.00%)
Jun 01, 2020 0.0094 0.0094 0.0094 0.0094 3,358 +0.00(+0.00%)
May 28, 2020 0.0094 0.0094 0.0094 0 +0.00(+1.08%)
May 27, 2020 0.0094 0.0094 0.0093 0.0093 6,000 +0.00(+12.05%)
May 26, 2020 0.0094 0.0094 0.0063 0.0083 15,000 +0.00(+31.75%)
May 22, 2020 0.0063 0.0063 0.0063 0.0063 8,000 +0.00(+0.00%)
May 20, 2020 0.0063 0.0063 0.0063 0 +0.00(+1.61%)
May 18, 2020 0.0062 0.0062 0.0062 0 -0.00(-38.00%)
May 15, 2020 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+63.93%)
May 13, 2020 0.0061 0.0061 0.0061 0 -0.00(-23.75%)
May 12, 2020 0.0080 0.0080 0.0080 0.0080 625 +0.00(+14.29%)
May 08, 2020 0.0070 0.0070 0.0070 0 -0.00(-13.58%)
May 06, 2020 0.0081 0.0081 0.0081 0 -0.00(-4.71%)
May 05, 2020 0.0100 0.0100 0.0085 0.0085 56,924 +0.00(+0.00%)
May 04, 2020 0.0085 0.0085 0.0085 0.0085 54,394 +0.00(+0.00%)
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.