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 (%)
May 29, 2020 0.1500 0.1500 0.1500 0 -0.04(-18.92%)
May 22, 2020 0.1850 0.1850 0.1850 0 +0.04(+23.33%)
May 19, 2020 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
May 18, 2020 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
May 07, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 04, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 01, 2020 0.2000 0.2000 0.1200 0.2000 7,300 +0.00(+0.00%)
Apr 28, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 24, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 20, 2020 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Apr 16, 2020 0.2300 0.2300 0.2300 0 +0.04(+17.95%)
Apr 15, 2020 0.1950 0.1950 0.1950 0.1950 550 +0.00(+0.00%)
Apr 14, 2020 0.1600 0.1950 0.1600 0.1950 10,000 -0.01(-2.50%)
Apr 13, 2020 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 08, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 07, 2020 0.1600 0.2000 0.1600 0.2000 10,225 +0.03(+17.65%)
Apr 06, 2020 0.1700 0.1700 0.1700 0.1700 3,000 -0.03(-15.00%)
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%)
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%)
Nov 01, 2019 0.2125 0.2125 0.2100 0.2100 2,400 -0.01(-4.55%)
Oct 31, 2019 0.2200 0.2200 0.2200 0.2200 22,000 +0.00(+0.00%)
Oct 30, 2019 0.2200 0.2200 0.2200 0.2200 2,075 -0.03(-12.00%)
Oct 29, 2019 0.2500 0.2500 0.2500 0.2500 1,500 +0.00(+0.00%)
Oct 28, 2019 0.2900 0.2900 0.2500 0.2500 21,600 -0.02(-7.41%)
Oct 25, 2019 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.00%)
Oct 24, 2019 0.2700 0.2700 0.2700 0.2700 3,700 +0.02(+7.31%)
Oct 23, 2019 0.2516 0.2516 0.2516 0.2516 277 +0.00(+0.64%)
Oct 21, 2019 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Oct 18, 2019 0.2800 0.2800 0.2800 0.2800 8,200 +0.01(+2.04%)
Oct 17, 2019 0.2744 0.2744 0.2744 0.2744 1,000 -0.01(-3.55%)
Oct 16, 2019 0.2845 0.2845 0.2845 0.2845 1,700 +0.07(+35.48%)
Oct 15, 2019 0.2100 0.2100 0.2100 0.2100 3,000 -0.08(-27.59%)
Oct 11, 2019 0.2900 0.2900 0.2900 0 +0.05(+20.83%)
Oct 10, 2019 0.2400 0.2400 0.2400 0.2400 7,000 -0.00(-1.64%)
Oct 08, 2019 0.2440 0.2440 0.2440 0 -0.01(-2.40%)
Oct 07, 2019 0.3000 0.3000 0.2500 0.2500 9,000 -0.05(-16.67%)
Oct 04, 2019 0.3500 0.3500 0.3000 0.3000 5,900 -0.02(-6.25%)
Oct 03, 2019 0.3710 0.3710 0.3200 0.3200 7,100 +0.00(+0.00%)
Oct 02, 2019 0.3500 0.3500 0.3200 0.3200 5,800 -0.03(-8.57%)
Oct 01, 2019 0.2600 0.3500 0.2600 0.3500 6,300 +0.10(+40.00%)
Sep 30, 2019 0.3600 0.3600 0.2400 0.2500 88,300 -0.11(-30.56%)
Sep 27, 2019 0.3600 0.3600 0.3600 0.3600 4,700 +0.00(+0.00%)
Sep 26, 2019 0.3000 0.3600 0.3000 0.3600 7,010 +0.06(+20.00%)
Sep 25, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.11(-25.93%)
Sep 24, 2019 0.3100 0.4050 0.3000 0.4050 23,702 +0.10(+30.65%)
Sep 23, 2019 0.4050 0.4050 0.3100 0.3100 34,557 -0.09(-22.50%)
Sep 20, 2019 0.4800 0.5650 0.3600 0.4000 89,500 -0.10(-20.00%)
Sep 19, 2019 0.4500 0.5000 0.3500 0.5000 8,500 +0.15(+42.86%)
Sep 18, 2019 0.3500 0.4500 0.3500 0.3500 5,064 +0.07(+25.00%)
Sep 17, 2019 0.2750 0.2800 0.2750 0.2800 6,056 +0.01(+1.82%)
Sep 16, 2019 0.2900 0.2900 0.2750 0.2750 4,100 -0.07(-19.12%)
Sep 13, 2019 0.5500 0.5500 0.3200 0.3400 14,400 -0.21(-38.18%)
Sep 12, 2019 0.5300 0.5836 0.4750 0.5500 23,780 +0.04(+7.84%)
Sep 11, 2019 0.3050 0.5100 0.3050 0.5100 20,100 +0.16(+45.71%)
Sep 10, 2019 0.3400 0.3500 0.3400 0.3500 6,762 +0.01(+2.94%)
Sep 09, 2019 0.3400 0.3400 0.3400 0.3400 7,478 +0.00(+0.00%)
Sep 06, 2019 0.2800 0.3400 0.2800 0.3400 8,000 +0.06(+21.43%)
Sep 05, 2019 0.2633 0.2800 0.2633 0.2800 10,126 +0.02(+7.69%)
Sep 04, 2019 0.2727 0.2727 0.2600 0.2600 4,000 -0.03(-10.34%)
Sep 03, 2019 0.3400 0.3400 0.2900 0.2900 7,365 -0.00(-0.34%)
Aug 30, 2019 0.3400 0.3400 0.2910 0.2910 10,400 -0.05(-14.41%)
Aug 29, 2019 0.3300 0.3400 0.3300 0.3400 7,300 +0.01(+3.03%)
Aug 28, 2019 0.2600 0.3300 0.2600 0.3300 14,443 +0.07(+26.92%)
Aug 27, 2019 0.2600 0.2980 0.2600 0.2600 8,800 +0.00(+0.00%)
Aug 26, 2019 0.2600 0.2600 0.2600 0.2600 9,137 -0.08(-23.08%)
Aug 23, 2019 0.2600 0.3380 0.2600 0.3380 10,300 +0.08(+30.00%)
Aug 22, 2019 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Aug 21, 2019 0.2800 0.2800 0.2600 0.2600 8,122 +0.00(+0.00%)
Aug 20, 2019 0.2600 0.2700 0.2600 0.2600 9,000 +0.00(+0.00%)
Aug 19, 2019 0.2900 0.2900 0.2600 0.2600 8,000 -0.00(-0.38%)
Aug 16, 2019 0.2500 0.2610 0.2500 0.2610 8,800 +0.00(+0.38%)
Aug 15, 2019 0.2610 0.2610 0.2600 0.2600 8,000 -0.04(-13.33%)
Aug 14, 2019 0.3401 0.3456 0.3000 0.3000 8,000 -0.04(-11.79%)
Aug 13, 2019 0.2501 0.7574 0.2500 0.3401 50,104 +0.06(+21.46%)
Aug 12, 2019 0.2400 0.2800 0.2400 0.2800 19,000 +0.04(+16.67%)
Aug 09, 2019 0.2400 0.2890 0.2400 0.2400 20,700 +0.00(+0.00%)
Aug 08, 2019 0.2400 0.2400 0.2400 0.2400 14,200 +0.00(+0.00%)
Aug 07, 2019 0.2400 0.2500 0.2400 0.2400 14,000 -0.03(-10.01%)
Aug 06, 2019 0.2400 0.2667 0.2400 0.2667 14,100 +0.03(+11.12%)
Aug 05, 2019 0.2400 0.2400 0.2400 0.2400 121,800 +0.00(+0.00%)
Aug 02, 2019 0.2410 0.2500 0.2400 0.2400 13,000 -0.01(-4.00%)
Aug 01, 2019 0.2500 0.2500 0.2400 0.2500 77,741 -0.05(-16.67%)
Jul 31, 2019 0.2500 0.3000 0.2500 0.3000 18,700 +0.00(+0.00%)
Jul 30, 2019 0.3000 0.4414 0.2510 0.3000 8,000 +0.03(+11.11%)
Jul 29, 2019 0.3000 0.3000 0.2700 0.2700 11,540 -0.01(-3.57%)
Jul 26, 2019 0.2500 0.4000 0.2500 0.2800 24,500 -0.01(-4.50%)
Jul 25, 2019 0.2803 0.2932 0.2510 0.2932 7,900 +0.01(+3.31%)
Jul 24, 2019 0.2799 0.2999 0.2510 0.2838 50,582 -0.01(-2.14%)
Jul 23, 2019 0.3000 0.3000 0.2900 0.2900 6,943 +0.00(+0.00%)
Jul 22, 2019 0.3200 0.3490 0.2900 0.2900 11,902 -0.01(-3.20%)
Jul 19, 2019 0.3800 0.5337 0.2996 0.2996 37,400 -0.10(-24.15%)
Jul 18, 2019 0.3900 0.4000 0.3250 0.3950 6,437 +0.01(+1.28%)
Jul 17, 2019 0.4000 0.4375 0.3900 0.3900 27,050 -0.01(-2.50%)
Jul 16, 2019 0.4000 0.4750 0.4000 0.4000 10,100 +0.03(+8.11%)
Jul 15, 2019 0.3300 0.3700 0.3200 0.3700 5,840 +0.04(+12.12%)
Jul 12, 2019 0.4000 0.4000 0.3300 0.3300 7,500 -0.03(-8.33%)
Jul 11, 2019 0.4000 0.4500 0.3600 0.3600 5,800 -0.09(-20.00%)
Jul 10, 2019 0.3300 0.4500 0.3300 0.4500 9,460 +0.10(+28.57%)
Jul 09, 2019 0.3640 0.3640 0.3301 0.3500 6,000 -0.02(-4.58%)
Jul 08, 2019 0.3304 0.3700 0.3304 0.3668 19,627 +0.01(+1.89%)
Jul 05, 2019 0.4050 0.4050 0.3600 0.3600 6,000 -0.03(-7.69%)
Jul 03, 2019 0.3600 0.3900 0.3600 0.3900 3,100 +0.03(+8.33%)
Jul 02, 2019 0.3600 0.3600 0.3600 0.3600 12,500 +0.01(+2.86%)
Jul 01, 2019 0.4483 0.4483 0.3500 0.3500 3,290 -0.10(-21.93%)
Jun 28, 2019 0.3200 0.4483 0.3200 0.4483 6,700 +0.14(+44.61%)
Jun 27, 2019 0.3100 0.3100 0.3100 0.3100 2,400 -0.01(-3.13%)
Jun 26, 2019 0.3200 0.3200 0.3200 0.3200 7,200 -0.01(-3.03%)
Jun 25, 2019 0.3299 0.3300 0.3299 0.3300 8,433 -0.01(-3.08%)
Jun 24, 2019 0.3110 0.3405 0.3100 0.3405 9,200 +0.03(+9.84%)
Jun 21, 2019 0.4200 0.4300 0.3100 0.3100 4,800 +0.00(+0.00%)
Jun 20, 2019 0.3100 0.3100 0.3100 0.3100 2,200 -0.04(-11.43%)
Jun 19, 2019 0.3600 0.3600 0.3500 0.3500 3,000 -0.01(-2.78%)
Jun 18, 2019 0.4200 0.4200 0.3600 0.3600 6,565 -0.06(-14.29%)
Jun 17, 2019 0.4200 0.4200 0.4200 0.4200 2,500 +0.00(+0.00%)
Jun 14, 2019 0.4900 0.4900 0.4000 0.4200 51,800 -0.08(-16.00%)
Jun 13, 2019 0.5000 0.5000 0.5000 0.5000 2,200 +0.00(+0.00%)
Jun 12, 2019 0.5000 0.5000 0.5000 23 +0.00(+0.00%)
Jun 11, 2019 0.5000 0.5000 0.5000 0.5000 160 +0.08(+19.05%)
Jun 10, 2019 0.4352 0.4352 0.4200 0.4200 3,000 -0.00(-0.02%)
Jun 07, 2019 0.4201 0.4201 0.4201 0.4201 2,200 -0.01(-3.20%)
Jun 06, 2019 0.5000 0.5500 0.4340 0.4340 6,391 -0.02(-3.56%)
Jun 05, 2019 0.4600 0.4600 0.4500 0.4500 6,000 +0.02(+4.17%)
Jun 04, 2019 0.5200 0.5200 0.4320 0.4320 10,800 -0.07(-13.60%)
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.