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 (%)
Sep 30, 2021 0.0312 0.0340 0.0280 0.0335 262,093 +0.00(+4.36%)
Sep 29, 2021 0.0333 0.0360 0.0307 0.0321 206,103 +0.00(+7.00%)
Sep 28, 2021 0.0299 0.0300 0.0262 0.0300 419,886 +0.00(+16.73%)
Sep 27, 2021 0.0288 0.0335 0.0255 0.0257 908,659 +0.00(+0.78%)
Sep 24, 2021 0.0289 0.0290 0.0255 0.0255 170,746 -0.00(-8.93%)
Sep 23, 2021 0.0289 0.0290 0.0204 0.0280 748,305 +0.00(+12.00%)
Sep 22, 2021 0.0295 0.0295 0.0200 0.0250 457,249 +0.00(+8.70%)
Sep 21, 2021 0.0220 0.0230 0.0220 0.0230 18,164 -0.00(-4.96%)
Sep 20, 2021 0.0250 0.0251 0.0225 0.0242 73,140 -0.00(-4.72%)
Sep 17, 2021 0.0300 0.0300 0.0200 0.0254 433,189 -0.00(-7.97%)
Sep 16, 2021 0.0303 0.0314 0.0220 0.0276 80,451 -0.00(-8.91%)
Sep 15, 2021 0.0260 0.0314 0.0260 0.0303 725,249 +0.00(+16.09%)
Sep 14, 2021 0.0210 0.0345 0.0199 0.0261 2,484,559 +0.01(+31.82%)
Sep 13, 2021 0.0180 0.0198 0.0180 0.0198 65,793 +0.00(+0.00%)
Sep 10, 2021 0.0198 0.0198 0.0198 0.0198 5,000 +0.00(+5.32%)
Sep 09, 2021 0.0181 0.0198 0.0160 0.0188 528,404 -0.00(-10.48%)
Sep 08, 2021 0.0181 0.0210 0.0180 0.0210 165,055 +0.00(+14.13%)
Sep 07, 2021 0.0218 0.0268 0.0184 0.0184 195,256 -0.00(-16.36%)
Sep 03, 2021 0.0230 0.0290 0.0183 0.0220 259,965 -0.00(-11.65%)
Sep 02, 2021 0.0182 0.0250 0.0182 0.0249 192,280 -0.00(-0.40%)
Sep 01, 2021 0.0204 0.0259 0.0204 0.0250 187,500 -0.00(-10.07%)
Aug 31, 2021 0.0230 0.0278 0.0200 0.0278 98,260 +0.01(+39.00%)
Aug 30, 2021 0.0199 0.0240 0.0199 0.0200 111,012 +0.00(+5.26%)
Aug 27, 2021 0.0199 0.0199 0.0190 0.0190 75,000 +0.00(+10.47%)
Aug 26, 2021 0.0204 0.0227 0.0171 0.0172 149,210 -0.00(-20.74%)
Aug 25, 2021 0.0205 0.0227 0.0202 0.0217 118,936 +0.00(+0.93%)
Aug 24, 2021 0.0251 0.0251 0.0215 0.0215 19,700 -0.00(-14.00%)
Aug 23, 2021 0.0215 0.0265 0.0200 0.0250 205,058 +0.00(+21.36%)
Aug 20, 2021 0.0183 0.0206 0.0182 0.0206 62,712 +0.00(+15.73%)
Aug 19, 2021 0.0222 0.0222 0.0178 0.0178 200,010 -0.00(-19.82%)
Aug 18, 2021 0.0200 0.0222 0.0200 0.0222 102,350 +0.00(+11.00%)
Aug 17, 2021 0.0224 0.0224 0.0200 0.0200 34,530 +0.00(+0.00%)
Aug 16, 2021 0.0200 0.0201 0.0200 0.0200 49,252 +0.00(+0.00%)
Aug 13, 2021 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Aug 12, 2021 0.0174 0.0200 0.0174 0.0200 20,994 +0.00(+14.94%)
Aug 11, 2021 0.0176 0.0207 0.0174 0.0174 701,091 -0.00(-5.95%)
Aug 10, 2021 0.0202 0.0230 0.0177 0.0185 200,768 -0.00(-8.42%)
Aug 09, 2021 0.0235 0.0258 0.0202 0.0202 74,600 -0.01(-22.31%)
Aug 06, 2021 0.0212 0.0270 0.0193 0.0260 312,205 +0.01(+36.13%)
Aug 05, 2021 0.0195 0.0195 0.0191 0.0191 40,000 +0.00(+4.95%)
Aug 04, 2021 0.0173 0.0204 0.0173 0.0182 268,259 +0.00(+5.20%)
Aug 03, 2021 0.0200 0.0200 0.0173 0.0173 810 -0.00(-15.20%)
Aug 02, 2021 0.0273 0.0294 0.0186 0.0204 171,635 -0.01(-25.27%)
Jul 30, 2021 0.0280 0.0290 0.0251 0.0273 457,394 +0.00(+1.11%)
Jul 29, 2021 0.0230 0.0270 0.0230 0.0270 100,850 +0.00(+17.39%)
Jul 28, 2021 0.0230 0.0230 0.0210 0.0230 51,750 +0.00(+13.86%)
Jul 27, 2021 0.0200 0.0218 0.0200 0.0202 354,638 +0.00(+6.32%)
Jul 26, 2021 0.0194 0.0194 0.0161 0.0190 157,287 -0.00(-5.00%)
Jul 23, 2021 0.0216 0.0221 0.0200 0.0200 527,599 -0.00(-9.50%)
Jul 22, 2021 0.0223 0.0230 0.0210 0.0221 23,538 -0.00(-7.92%)
Jul 21, 2021 0.0232 0.0243 0.0230 0.0240 156,368 +0.00(+0.84%)
Jul 20, 2021 0.0238 0.0250 0.0225 0.0238 92,359 -0.00(-8.46%)
Jul 19, 2021 0.0220 0.0260 0.0205 0.0260 198,097 +0.00(+4.42%)
Jul 16, 2021 0.0265 0.0265 0.0220 0.0249 309,762 +0.00(+4.62%)
Jul 15, 2021 0.0217 0.0249 0.0217 0.0238 180,196 -0.00(-4.80%)
Jul 14, 2021 0.0286 0.0286 0.0233 0.0250 645,301 -0.00(-7.41%)
Jul 13, 2021 0.0290 0.0325 0.0250 0.0270 432,168 -0.00(-6.90%)
Jul 12, 2021 0.0316 0.0325 0.0290 0.0290 330,789 -0.00(-10.77%)
Jul 09, 2021 0.0297 0.0325 0.0270 0.0325 666,163 +0.00(+6.21%)
Jul 08, 2021 0.0311 0.0317 0.0275 0.0306 882,308 -0.00(-10.53%)
Jul 07, 2021 0.0364 0.0389 0.0310 0.0342 196,543 -0.00(-2.29%)
Jul 06, 2021 0.0383 0.0486 0.0320 0.0350 2,413,023 +0.00(+14.38%)
Jul 02, 2021 0.0340 0.0388 0.0306 0.0306 802,198 -0.01(-21.13%)
Jul 01, 2021 0.0380 0.0400 0.0307 0.0388 678,460 +0.00(+2.65%)
Jun 30, 2021 0.0388 0.0412 0.0321 0.0378 952,373 -0.00(-7.80%)
Jun 29, 2021 0.0370 0.0500 0.0310 0.0410 2,162,741 -0.00(-2.38%)
Jun 28, 2021 0.0478 0.0570 0.0365 0.0420 3,480,837 -0.00(-7.69%)
Jun 25, 2021 0.0446 0.0740 0.0223 0.0455 11,359,941 +0.00(+3.41%)
Jun 24, 2021 0.0300 0.1000 0.0260 0.0440 22,057,308 +0.02(+100.00%)
Jun 23, 2021 0.0250 0.0260 0.0220 0.0220 225,248 -0.00(-0.45%)
Jun 22, 2021 0.0200 0.0222 0.0200 0.0221 666,545 +0.00(+10.50%)
Jun 21, 2021 0.0140 0.0250 0.0140 0.0200 913,231 +0.00(+0.00%)
Jun 18, 2021 0.0140 0.0200 0.0130 0.0200 1,708,438 +0.01(+98.02%)
Jun 14, 2021 0.0101 0.0101 0.0101 0 -0.00(-11.40%)
Jun 10, 2021 0.0114 0.0114 0.0114 0 +0.00(+12.87%)
Jun 09, 2021 0.0101 0.0101 0.0101 0.0101 6,603 +0.00(+0.00%)
Jun 08, 2021 0.0101 0.0114 0.0101 0.0101 90,201 +0.00(+0.00%)
Jun 04, 2021 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Jun 03, 2021 0.0114 0.0114 0.0101 0.0101 30,076 +0.00(+0.00%)
Jun 02, 2021 0.0126 0.0126 0.0101 0.0101 15,951 -0.00(-20.47%)
Jun 01, 2021 0.0101 0.0127 0.0101 0.0127 5,729 +0.00(+25.74%)
May 28, 2021 0.0128 0.0128 0.0101 0.0101 7,289 +0.00(+0.00%)
May 27, 2021 0.0104 0.0104 0.0101 0.0101 78,521 -0.00(-12.17%)
May 26, 2021 0.0115 0.0120 0.0115 0.0115 10,001 -0.00(-4.17%)
May 25, 2021 0.0120 0.0120 0.0120 0.0120 5,000 +0.00(+9.09%)
May 24, 2021 0.0140 0.0140 0.0110 0.0110 109,500 -0.00(-21.43%)
May 21, 2021 0.0107 0.0140 0.0107 0.0140 10,500 +0.00(+16.67%)
May 20, 2021 0.0120 0.0120 0.0120 0.0120 17,904 +0.00(+6.19%)
May 19, 2021 0.0120 0.0120 0.0113 0.0113 10,336 -0.00(-5.83%)
May 18, 2021 0.0120 0.0120 0.0120 0.0120 500 +0.00(+9.09%)
May 17, 2021 0.0131 0.0131 0.0110 0.0110 55,740 +0.00(+0.00%)
May 14, 2021 0.0103 0.0159 0.0103 0.0110 175,200 -0.00(-26.67%)
May 13, 2021 0.0150 0.0150 0.0150 0.0150 454 +0.00(+0.00%)
May 12, 2021 0.0159 0.0169 0.0110 0.0150 289,255 -0.00(-1.32%)
May 11, 2021 0.0143 0.0159 0.0130 0.0152 18,703 +0.00(+9.35%)
May 10, 2021 0.0127 0.0139 0.0127 0.0139 7,320 +0.00(+34.95%)
May 06, 2021 0.0103 0.0103 0.0103 0 -0.00(-20.77%)
May 05, 2021 0.0130 0.0130 0.0130 0.0130 14,600 +0.00(+0.00%)
May 04, 2021 0.0133 0.0133 0.0130 0.0130 719 +0.00(+4.84%)
May 03, 2021 0.0110 0.0124 0.0110 0.0124 13,666 -0.00(-4.62%)
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%)
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.