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

Nevada Sunrise Metals Corp (TSV: NEV )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 10:30 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 (%)
Jul 31, 2017 0.3050 0.3100 0.3050 0.3050 64,500 -0.01(-1.61%)
Jul 28, 2017 0.3000 0.3150 0.2750 0.3100 85,750 +0.02(+6.90%)
Jul 27, 2017 0.3250 0.3300 0.2900 0.2900 50,500 -0.04(-10.77%)
Jul 26, 2017 0.3000 0.3300 0.3000 0.3250 347,600 +0.03(+8.33%)
Jul 25, 2017 0.3000 0.3000 0.2800 0.3000 18,600 +0.01(+1.69%)
Jul 24, 2017 0.2800 0.3000 0.2800 0.2950 29,600 +0.01(+1.72%)
Jul 21, 2017 0.2900 0.2900 0.2900 0.2900 6,500 +0.01(+1.75%)
Jul 20, 2017 0.2950 0.2950 0.2850 0.2850 20,500 -0.02(-5.00%)
Jul 19, 2017 0.2900 0.3000 0.2900 0.3000 33,700 +0.02(+5.26%)
Jul 18, 2017 0.2850 0.3100 0.2850 0.2850 61,500 -0.02(-5.00%)
Jul 17, 2017 0.3000 0.3000 0.2900 0.3000 56,558 +0.01(+3.45%)
Jul 14, 2017 0.2800 0.2800 0.2900 84,691 +0.01(+3.57%)
Jul 13, 2017 0.2400 0.2800 0.2400 0.2800 51,693 +0.04(+16.67%)
Jul 12, 2017 0.2400 0.2400 0.2300 0.2400 143,150 +0.00(+0.00%)
Jul 11, 2017 0.2400 0.2400 0.2300 0.2400 37,900 +0.00(+0.00%)
Jul 10, 2017 0.2600 0.2650 0.2400 0.2400 69,917 -0.01(-4.00%)
Jul 07, 2017 0.2550 0.2650 0.2500 0.2500 33,200 -0.01(-3.85%)
Jul 06, 2017 0.2700 0.2750 0.2550 0.2600 29,300 -0.02(-5.45%)
Jul 05, 2017 0.2750 0.2750 0.2750 0.2750 2,000 +0.02(+5.77%)
Jul 04, 2017 0.2650 0.2700 0.2600 0.2600 55,200 -0.03(-10.34%)
Jul 03, 2017 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jun 30, 2017 0.3000 0.3000 0.2650 0.2900 60,500 +0.00(+0.00%)
Jun 29, 2017 0.2900 0.2900 0.2900 0.2900 7,200 +0.02(+7.41%)
Jun 28, 2017 0.2800 0.3000 0.2700 0.2700 37,200 -0.02(-6.90%)
Jun 27, 2017 0.2850 0.2900 0.2800 0.2900 24,350 +0.01(+1.75%)
Jun 26, 2017 0.3100 0.3100 0.2800 0.2850 104,442 -0.01(-1.72%)
Jun 23, 2017 0.3100 0.3100 0.2850 0.2900 31,079 -0.03(-7.94%)
Jun 22, 2017 0.2950 0.3150 0.2950 0.3150 19,654 +0.01(+1.61%)
Jun 21, 2017 0.3050 0.3100 0.3050 0.3100 17,500 +0.01(+1.64%)
Jun 20, 2017 0.3100 0.3100 0.3050 0.3050 43,500 -0.02(-6.15%)
Jun 19, 2017 0.3200 0.3250 0.3200 0.3250 35,639 +0.01(+1.56%)
Jun 16, 2017 0.3100 0.3250 0.3100 0.3200 34,575 +0.01(+1.59%)
Jun 15, 2017 0.3300 0.3350 0.3100 0.3150 91,935 -0.03(-7.35%)
Jun 14, 2017 0.3350 0.3450 0.3200 0.3400 323,270 +0.00(+0.00%)
Jun 13, 2017 0.3100 0.3500 0.2900 0.3400 396,971 +0.05(+17.24%)
Jun 12, 2017 0.2800 0.2900 0.2750 0.2900 132,040 +0.01(+3.57%)
Jun 09, 2017 0.2700 0.2800 0.2700 0.2800 55,500 +0.02(+7.69%)
Jun 08, 2017 0.2600 0.2700 0.2600 0.2600 35,500 +0.01(+1.96%)
Jun 07, 2017 0.2550 0.2600 0.2550 0.2550 10,700 +0.01(+2.00%)
Jun 06, 2017 0.2750 0.2800 0.2500 0.2500 217,400 -0.03(-10.71%)
Jun 05, 2017 0.2700 0.2800 0.2600 0.2800 27,700 +0.03(+9.80%)
Jun 02, 2017 0.2600 0.2600 0.2500 0.2550 34,000 +0.00(+0.00%)
Jun 01, 2017 0.2500 0.2650 0.2500 0.2550 34,000 -0.01(-1.92%)
May 31, 2017 0.2600 0.2600 0.2550 0.2600 68,100 -0.01(-1.89%)
May 30, 2017 0.2750 0.2800 0.2600 0.2650 109,434 -0.02(-7.02%)
May 26, 2017 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
May 25, 2017 0.2800 0.2800 0.2650 0.2650 15,880 -0.02(-7.02%)
May 24, 2017 0.2700 0.2850 0.2700 0.2850 19,065 +0.01(+5.56%)
May 23, 2017 0.2850 0.2850 0.2700 0.2700 79,045 -0.01(-3.57%)
May 19, 2017 0.2950 0.2950 0.2750 0.2800 40,000 -0.01(-5.08%)
May 18, 2017 0.2800 0.2950 0.2800 0.2950 71,780 +0.01(+5.36%)
May 17, 2017 0.2850 0.2900 0.2700 0.2800 85,065 +0.02(+5.66%)
May 16, 2017 0.2700 0.2800 0.2650 0.2650 55,025 +0.00(+0.00%)
May 15, 2017 0.2550 0.2650 0.2550 0.2650 67,000 +0.01(+1.92%)
May 12, 2017 0.2850 0.2850 0.2550 0.2600 191,597 -0.02(-5.45%)
May 11, 2017 0.2700 0.2950 0.2700 0.2750 42,750 +0.00(+0.00%)
May 10, 2017 0.2850 0.2850 0.2700 0.2750 45,272 +0.01(+1.85%)
May 09, 2017 0.3000 0.3000 0.2700 0.2700 110,808 -0.02(-6.90%)
May 08, 2017 0.2950 0.3050 0.2900 0.2900 101,258 +0.00(+0.00%)
May 05, 2017 0.2950 0.3200 0.2900 0.2900 39,649 +0.00(+0.00%)
May 04, 2017 0.3150 0.3150 0.2900 0.2900 44,500 -0.03(-9.38%)
May 03, 2017 0.3100 0.3200 0.3050 0.3200 54,500 +0.01(+3.23%)
May 02, 2017 0.3000 0.3100 0.3000 0.3100 44,500 +0.01(+3.33%)
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.