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: 12:05 PM EDT, May 20, 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, 2020 0.0090 0.0090 0.0090 0.0090 5,000 +0.00(+5.88%)
Apr 29, 2020 0.0100 0.0100 0.0085 0.0085 29,875 +0.00(+0.00%)
Apr 27, 2020 0.0085 0.0085 0.0085 0 -0.00(-29.17%)
Apr 22, 2020 0.0120 0.0120 0.0120 0 -0.00(-7.69%)
Apr 21, 2020 0.0130 0.0130 0.0130 0.0130 13,700 +0.01(+116.67%)
Apr 20, 2020 0.0060 0.0060 0.0060 0.0060 9,200 -0.00(-40.00%)
Apr 17, 2020 0.0100 0.0100 0.0100 0.0100 49,000 +0.00(+0.00%)
Apr 16, 2020 0.0100 0.0100 0.0100 0.0100 4,100 -0.00(-25.93%)
Apr 15, 2020 0.0140 0.0140 0.0135 0.0135 75,695 +0.01(+60.71%)
Apr 14, 2020 0.0100 0.0117 0.0084 0.0084 93,111 -0.01(-44.00%)
Apr 13, 2020 0.0150 0.0150 0.0083 0.0150 43,978 +0.01(+76.47%)
Apr 09, 2020 0.0085 0.0085 0.0080 0.0085 20,300 +0.00(+21.43%)
Apr 08, 2020 0.0080 0.0102 0.0062 0.0070 378,920 +0.00(+16.67%)
Apr 07, 2020 0.0100 0.0100 0.0060 0.0060 5,500 -0.00(-25.93%)
Apr 06, 2020 0.0081 0.0081 0.0081 0.0081 5,000 +0.00(+9.46%)
Apr 03, 2020 0.0035 0.0074 0.0035 0.0074 276,800 +0.00(+23.33%)
Apr 02, 2020 0.0060 0.0060 0.0060 20 +0.00(+0.00%)
Apr 01, 2020 0.0060 0.0060 0.0060 0.0060 19,800 +0.00(+0.00%)
Mar 31, 2020 0.0060 0.0060 0.0060 0.0060 5,000 +0.00(+11.11%)
Mar 30, 2020 0.0054 0.0054 0.0054 1 +0.00(+0.00%)
Mar 27, 2020 0.0054 0.0054 0.0054 0.0054 800 +0.00(+54.29%)
Mar 26, 2020 0.0035 0.0035 0.0035 0.0035 20,600 +0.00(+9.37%)
Mar 24, 2020 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Mar 23, 2020 0.0070 0.0070 0.0031 0.0032 15,251 -0.00(-54.29%)
Mar 20, 2020 0.0070 0.0070 0.0070 0.0070 11,000 +0.00(+133.33%)
Mar 18, 2020 0.0030 0.0030 0.0030 0 -0.00(-50.00%)
Mar 17, 2020 0.0070 0.0070 0.0060 0.0060 16,305 -0.00(-9.09%)
Mar 16, 2020 0.0066 0.0066 0.0066 0.0066 100,000 +0.00(+0.00%)
Mar 12, 2020 0.0066 0.0066 0.0066 0 +0.00(+1.54%)
Mar 11, 2020 0.0065 0.0065 0.0065 0.0065 23,942 -0.00(-5.80%)
Mar 10, 2020 0.0069 0.0069 0.0069 0.0069 6,500 +0.00(+1.47%)
Mar 09, 2020 0.0068 0.0068 0.0068 0.0068 7,484 -0.00(-2.86%)
Mar 06, 2020 0.0065 0.0070 0.0065 0.0070 6,700 -0.00(-6.67%)
Mar 04, 2020 0.0075 0.0075 0.0075 0 -0.00(-19.35%)
Mar 03, 2020 0.0061 0.0093 0.0061 0.0093 20,300 +0.00(+43.08%)
Mar 02, 2020 0.0065 0.0065 0.0065 0.0065 3,000 -0.00(-18.75%)
Feb 28, 2020 0.0069 0.0080 0.0065 0.0080 84,900 +0.00(+0.00%)
Feb 27, 2020 0.0080 0.0080 0.0066 0.0080 30,070 +0.00(+14.29%)
Feb 26, 2020 0.0070 0.0070 0.0070 0.0070 2,500 -0.00(-27.08%)
Feb 25, 2020 0.0096 0.0096 0.0096 0.0096 5,000 +0.00(+39.13%)
Feb 24, 2020 0.0069 0.0069 0.0069 0.0069 13,200 +0.00(+0.00%)
Feb 21, 2020 0.0069 0.0069 0.0069 0.0069 43,800 -0.00(-28.12%)
Feb 20, 2020 0.0069 0.0096 0.0069 0.0096 10,100 +0.00(+0.00%)
Feb 19, 2020 0.0090 0.0096 0.0083 0.0096 20,800 +0.00(+39.13%)
Feb 18, 2020 0.0083 0.0083 0.0069 0.0069 25,000 -0.00(-8.00%)
Feb 14, 2020 0.0075 0.0075 0.0075 0.0075 200 +0.00(+0.00%)
Feb 13, 2020 0.0075 0.0075 0.0075 0.0075 23,800 +0.00(+0.00%)
Feb 10, 2020 0.0075 0.0075 0.0075 0 -0.00(-21.87%)
Feb 06, 2020 0.0096 0.0096 0.0096 0 +0.00(+6.67%)
Feb 05, 2020 0.0090 0.0090 0.0090 0.0090 20,000 +0.00(+2.27%)
Feb 04, 2020 0.0090 0.0090 0.0085 0.0088 52,345 -0.00(-1.12%)
Feb 03, 2020 0.0089 0.0089 0.0089 0.0089 1,044 +0.00(+0.00%)
Jan 31, 2020 0.0088 0.0089 0.0088 0.0089 106,200 +0.00(+11.25%)
Jan 30, 2020 0.0080 0.0080 0.0080 0.0080 1,100 -0.00(-9.09%)
Jan 29, 2020 0.0090 0.0090 0.0088 0.0088 6,898 +0.00(+10.00%)
Jan 27, 2020 0.0080 0.0080 0.0080 0 +0.00(+5.26%)
Jan 24, 2020 0.0076 0.0076 0.0076 0.0076 1,000 -0.00(-15.56%)
Jan 23, 2020 0.0075 0.0090 0.0075 0.0090 7,602 -0.00(-14.29%)
Jan 21, 2020 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Jan 17, 2020 0.0105 0.0105 0.0075 0.0105 10,700 +0.00(+29.63%)
Jan 16, 2020 0.0081 0.0081 0.0081 0.0081 15,000 +0.00(+8.00%)
Jan 14, 2020 0.0075 0.0075 0.0075 0 -0.00(-28.57%)
Jan 13, 2020 0.0105 0.0105 0.0069 0.0105 4,691 +0.00(+54.41%)
Jan 10, 2020 0.0075 0.0075 0.0067 0.0068 12,100 -0.00(-24.44%)
Jan 09, 2020 0.0094 0.0094 0.0090 0.0090 15,194 -0.00(-14.29%)
Jan 08, 2020 0.0100 0.0105 0.0067 0.0105 65,300 +0.00(+6.06%)
Jan 07, 2020 0.0100 0.0100 0.0099 0.0099 3,000 +0.00(+45.59%)
Jan 06, 2020 0.0067 0.0105 0.0067 0.0068 50,350 -0.00(-24.44%)
Jan 03, 2020 0.0066 0.0090 0.0066 0.0090 44,300 -0.00(-18.18%)
Jan 02, 2020 0.0085 0.0110 0.0084 0.0110 16,116 +0.00(+44.74%)
Dec 31, 2019 0.0076 0.0082 0.0076 0.0076 17,800 -0.00(-8.43%)
Dec 30, 2019 0.0076 0.0083 0.0076 0.0083 3,400 -0.00(-13.54%)
Dec 27, 2019 0.0082 0.0096 0.0080 0.0096 236,400 +0.00(+0.00%)
Dec 26, 2019 0.0085 0.0096 0.0085 0.0096 9,000 +0.00(+6.67%)
Dec 24, 2019 0.0082 0.0119 0.0082 0.0090 98,800 +0.00(+4.65%)
Dec 23, 2019 0.0090 0.0119 0.0086 0.0086 28,925 -0.00(-4.44%)
Dec 20, 2019 0.0100 0.0119 0.0090 0.0090 33,900 +0.00(+0.00%)
Dec 19, 2019 0.0090 0.0090 0.0090 0.0090 2,000 -0.00(-10.00%)
Dec 17, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 16, 2019 0.0100 0.0100 0.0100 0.0100 6,000 +0.00(+0.00%)
Dec 13, 2019 0.0100 0.0107 0.0100 0.0100 109,000 -0.00(-20.00%)
Dec 10, 2019 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Dec 09, 2019 0.0096 0.0125 0.0096 0.0125 121,000 +0.00(+16.82%)
Dec 06, 2019 0.0100 0.0119 0.0100 0.0107 67,200 +0.00(+7.00%)
Dec 05, 2019 0.0102 0.0103 0.0100 0.0100 114,500 -0.00(-0.99%)
Dec 04, 2019 0.0101 0.0119 0.0101 0.0101 23,229 -0.00(-10.62%)
Dec 03, 2019 0.0112 0.0120 0.0100 0.0113 160,774 -0.00(-8.87%)
Dec 02, 2019 0.0128 0.0128 0.0110 0.0124 9,457 +0.00(+1.64%)
Nov 29, 2019 0.0128 0.0128 0.0122 0.0122 8,500 -0.00(-1.61%)
Nov 27, 2019 0.0104 0.0124 0.0100 0.0124 199,600 -0.00(-0.80%)
Nov 26, 2019 0.0128 0.0145 0.0110 0.0125 160,405 -0.00(-3.10%)
Nov 25, 2019 0.0150 0.0155 0.0108 0.0129 174,710 +0.00(+21.70%)
Nov 22, 2019 0.0110 0.0125 0.0106 0.0106 58,500 -0.00(-3.64%)
Nov 21, 2019 0.0140 0.0140 0.0105 0.0110 96,876 -0.00(-12.00%)
Nov 20, 2019 0.0109 0.0125 0.0109 0.0125 10,531 +0.00(+14.68%)
Nov 19, 2019 0.0120 0.0140 0.0109 0.0109 78,802 -0.00(-22.14%)
Nov 18, 2019 0.0160 0.0160 0.0110 0.0140 109,890 +0.00(+4.48%)
Nov 15, 2019 0.0125 0.0134 0.0110 0.0134 77,100 +0.00(+7.20%)
Nov 14, 2019 0.0140 0.0140 0.0125 0.0125 24,451 -0.00(-10.71%)
Nov 13, 2019 0.0133 0.0140 0.0130 0.0140 113,223 -0.00(-6.67%)
Nov 12, 2019 0.0150 0.0155 0.0147 0.0150 138,891 +0.00(+2.74%)
Nov 11, 2019 0.0104 0.0154 0.0104 0.0146 581,075 +0.00(+46.00%)
Nov 08, 2019 0.0140 0.0144 0.0100 0.0100 42,800 +0.00(+0.00%)
Nov 07, 2019 0.0144 0.0144 0.0093 0.0100 237,594 +0.00(+0.00%)
Nov 06, 2019 0.0112 0.0145 0.0100 0.0100 390,797 -0.00(-10.71%)
Nov 05, 2019 0.0168 0.0168 0.0112 0.0112 50,295 -0.00(-6.67%)
Nov 04, 2019 0.0144 0.0144 0.0112 0.0120 96,895 -0.00(-14.29%)
Nov 01, 2019 0.0156 0.0156 0.0102 0.0140 276,700 -0.00(-6.04%)
Oct 31, 2019 0.0150 0.0150 0.0120 0.0149 120,409 +0.00(+0.68%)
Oct 30, 2019 0.0160 0.0168 0.0117 0.0148 144,890 +0.00(+10.45%)
Oct 29, 2019 0.0160 0.0160 0.0134 0.0134 140,232 +0.00(+10.74%)
Oct 28, 2019 0.0155 0.0170 0.0110 0.0121 331,018 -0.00(-13.57%)
Oct 25, 2019 0.0155 0.0155 0.0110 0.0140 305,900 -0.00(-6.04%)
Oct 24, 2019 0.0135 0.0149 0.0118 0.0149 345,682 +0.00(+14.62%)
Oct 23, 2019 0.0110 0.0135 0.0110 0.0130 200,727 +0.00(+39.78%)
Oct 22, 2019 0.0135 0.0135 0.0093 0.0093 164,595 -0.00(-30.08%)
Oct 21, 2019 0.0135 0.0135 0.0093 0.0133 129,201 +0.00(+2.31%)
Oct 18, 2019 0.0113 0.0130 0.0100 0.0130 162,800 +0.00(+19.27%)
Oct 17, 2019 0.0143 0.0143 0.0109 0.0109 149,304 +0.00(+0.00%)
Oct 16, 2019 0.0115 0.0115 0.0085 0.0109 272,786 -0.00(-20.44%)
Oct 15, 2019 0.0149 0.0149 0.0127 0.0137 28,450 +0.00(+14.17%)
Oct 14, 2019 0.0125 0.0150 0.0118 0.0120 153,327 +0.00(+1.69%)
Oct 11, 2019 0.0175 0.0175 0.0110 0.0118 108,100 -0.00(-9.23%)
Oct 10, 2019 0.0150 0.0169 0.0115 0.0130 181,798 -0.00(-13.33%)
Oct 09, 2019 0.0153 0.0155 0.0100 0.0150 703,077 +0.00(+3.45%)
Oct 08, 2019 0.0155 0.0169 0.0133 0.0145 92,500 -0.00(-12.12%)
Oct 07, 2019 0.0156 0.0170 0.0136 0.0165 86,245 +0.00(+10.74%)
Oct 04, 2019 0.0109 0.0174 0.0109 0.0149 51,300 +0.00(+37.96%)
Oct 03, 2019 0.0141 0.0150 0.0108 0.0108 255,036 -0.00(-25.52%)
Oct 02, 2019 0.0135 0.0160 0.0135 0.0145 62,555 +0.00(+9.85%)
Oct 01, 2019 0.0180 0.0180 0.0132 0.0132 45,160 -0.00(-16.98%)
Sep 30, 2019 0.0170 0.0170 0.0147 0.0159 145,371 +0.00(+6.71%)
Sep 27, 2019 0.0139 0.0159 0.0139 0.0149 34,000 +0.00(+14.62%)
Sep 26, 2019 0.0170 0.0170 0.0130 0.0130 96,447 -0.00(-13.33%)
Sep 25, 2019 0.0150 0.0150 0.0128 0.0150 17,406 +0.00(+11.94%)
Sep 24, 2019 0.0150 0.0150 0.0113 0.0134 181,478 +0.00(+18.58%)
Sep 23, 2019 0.0118 0.0159 0.0100 0.0113 221,933 -0.00(-23.13%)
Sep 20, 2019 0.0159 0.0159 0.0126 0.0147 52,900 -0.00(-2.00%)
Sep 19, 2019 0.0105 0.0170 0.0100 0.0150 671,778 +0.00(+36.36%)
Sep 18, 2019 0.0140 0.0160 0.0110 0.0110 375,733 -0.00(-15.38%)
Sep 17, 2019 0.0140 0.0140 0.0124 0.0130 52,485 -0.00(-7.14%)
Sep 16, 2019 0.0126 0.0152 0.0110 0.0140 296,209 +0.00(+7.69%)
Sep 13, 2019 0.0144 0.0144 0.0130 0.0130 128,400 +0.00(+0.00%)
Sep 12, 2019 0.0130 0.0130 0.0110 0.0130 89,692 +0.00(+0.00%)
Sep 11, 2019 0.0138 0.0140 0.0100 0.0130 64,738 +0.00(+18.18%)
Sep 10, 2019 0.0106 0.0120 0.0106 0.0110 67,175 +0.00(+10.00%)
Sep 09, 2019 0.0117 0.0138 0.0090 0.0100 252,773 -0.00(-1.96%)
Sep 06, 2019 0.0120 0.0120 0.0070 0.0102 402,600 -0.00(-15.00%)
Sep 05, 2019 0.0138 0.0138 0.0120 0.0120 219,955 -0.00(-7.69%)
Sep 04, 2019 0.0105 0.0144 0.0065 0.0130 372,332 +0.01(+100.00%)
Sep 03, 2019 0.0065 0.0065 0.0065 0.0065 80,000 +0.00(+0.00%)
Aug 30, 2019 0.0065 0.0065 0.0065 0.0065 3,600 -0.00(-1.52%)
Aug 29, 2019 0.0080 0.0100 0.0066 0.0066 94,400 -0.00(-12.00%)
Aug 28, 2019 0.0072 0.0075 0.0067 0.0075 174,384 +0.00(+5.63%)
Aug 27, 2019 0.0080 0.0080 0.0071 0.0071 124,394 -0.00(-15.48%)
Aug 23, 2019 0.0084 0.0084 0.0084 0 -0.00(-6.67%)
Aug 22, 2019 0.0092 0.0092 0.0090 0.0090 44,799 -0.00(-10.00%)
Aug 21, 2019 0.0069 0.0100 0.0069 0.0100 49,085 +0.00(+44.93%)
Aug 20, 2019 0.0100 0.0100 0.0069 0.0069 45,928 -0.00(-31.00%)
Aug 16, 2019 0.0100 0.0100 0.0100 0 +0.00(+29.87%)
Aug 15, 2019 0.0098 0.0098 0.0075 0.0077 87,500 -0.00(-3.75%)
Aug 14, 2019 0.0083 0.0083 0.0080 0.0080 58,800 +0.00(+17.65%)
Aug 13, 2019 0.0074 0.0074 0.0068 0.0068 57,399 -0.00(-1.45%)
Aug 12, 2019 0.0098 0.0098 0.0069 0.0069 196,077 -0.00(-1.43%)
Aug 09, 2019 0.0069 0.0070 0.0068 0.0070 52,300 +0.00(+1.45%)
Aug 08, 2019 0.0069 0.0069 0.0064 0.0069 105,291 +0.00(+15.00%)
Aug 07, 2019 0.0047 0.0069 0.0047 0.0060 6,564 -0.00(-7.69%)
Aug 06, 2019 0.0055 0.0065 0.0048 0.0065 406,916 +0.00(+12.07%)
Aug 05, 2019 0.0061 0.0061 0.0058 0.0058 41,300 -0.00(-4.92%)
Aug 02, 2019 0.0070 0.0070 0.0060 0.0061 197,800 -0.00(-12.86%)
Aug 01, 2019 0.0066 0.0070 0.0059 0.0070 72,606 +0.00(+6.06%)
Jul 31, 2019 0.0055 0.0066 0.0055 0.0066 29,300 -0.00(-5.71%)
Jul 30, 2019 0.0070 0.0070 0.0070 0.0070 8,846 -0.00(-5.41%)
Jul 29, 2019 0.0059 0.0074 0.0059 0.0074 20,999 +0.00(+13.85%)
Jul 26, 2019 0.0065 0.0065 0.0065 0.0065 5,700 +0.00(+3.17%)
Jul 24, 2019 0.0063 0.0063 0.0063 0 +0.00(+14.55%)
Jul 23, 2019 0.0043 0.0055 0.0043 0.0055 124,000 +0.00(+27.91%)
Jul 22, 2019 0.0069 0.0069 0.0043 0.0043 84,950 -0.00(-25.86%)
Jul 19, 2019 0.0057 0.0069 0.0046 0.0058 19,000 +0.00(+16.00%)
Jul 18, 2019 0.0045 0.0050 0.0045 0.0050 289,338 -0.00(-23.08%)
Jul 17, 2019 0.0050 0.0065 0.0050 0.0065 355,496 +0.00(+10.17%)
Jul 16, 2019 0.0081 0.0081 0.0045 0.0059 568,463 -0.00(-26.25%)
Jul 15, 2019 0.0093 0.0119 0.0080 0.0080 391,977 -0.00(-20.00%)
Jul 12, 2019 0.0085 0.0119 0.0085 0.0100 219,500 -0.00(-4.76%)
Jul 11, 2019 0.0122 0.0144 0.0080 0.0105 301,253 +0.00(+16.67%)
Jul 10, 2019 0.0120 0.0126 0.0075 0.0090 977,225 -0.01(-40.00%)
Jul 09, 2019 0.0131 0.0164 0.0110 0.0150 122,300 +0.00(+10.29%)
Jul 08, 2019 0.0168 0.0170 0.0136 0.0136 237,898 -0.00(-16.05%)
Jul 05, 2019 0.0168 0.0168 0.0154 0.0162 117,800 +0.00(+6.58%)
Jul 03, 2019 0.0168 0.0168 0.0152 0.0152 50,500 -0.00(-9.52%)
Jul 02, 2019 0.0169 0.0169 0.0143 0.0168 212,896 -0.00(-1.18%)
Jul 01, 2019 0.0171 0.0209 0.0150 0.0170 94,777 -0.00(-14.14%)
Jun 28, 2019 0.0160 0.0198 0.0159 0.0198 119,700 +0.00(+23.75%)
Jun 27, 2019 0.0180 0.0199 0.0160 0.0160 212,032 -0.00(-16.23%)
Jun 26, 2019 0.0200 0.0220 0.0161 0.0191 515,473 -0.00(-4.02%)
Jun 25, 2019 0.0190 0.0230 0.0140 0.0199 1,019,600 +0.00(+10.56%)
Jun 24, 2019 0.0180 0.0189 0.0135 0.0180 1,378,171 +0.00(+21.62%)
Jun 21, 2019 0.0130 0.0148 0.0120 0.0148 159,200 -0.00(-11.90%)
Jun 20, 2019 0.0178 0.0180 0.0159 0.0168 19,620 +0.00(+5.66%)
Jun 19, 2019 0.0169 0.0180 0.0120 0.0159 683,218 +0.00(+6.00%)
Jun 18, 2019 0.0180 0.0200 0.0150 0.0150 389,368 -0.00(-16.67%)
Jun 17, 2019 0.0170 0.0200 0.0150 0.0180 675,985 +0.00(+20.00%)
Jun 14, 2019 0.0160 0.0184 0.0150 0.0150 365,200 -0.00(-8.54%)
Jun 13, 2019 0.0137 0.0175 0.0110 0.0164 920,841 +0.00(+12.33%)
Jun 12, 2019 0.0135 0.0180 0.0110 0.0146 501,169 +0.00(+24.79%)
Jun 11, 2019 0.0110 0.0157 0.0101 0.0117 759,468 +0.00(+17.00%)
Jun 10, 2019 0.0070 0.0122 0.0070 0.0100 2,468,190 +0.00(+66.67%)
Jun 07, 2019 0.0050 0.0065 0.0050 0.0060 512,100 +0.00(+20.00%)
Jun 06, 2019 0.0044 0.0050 0.0044 0.0050 210,000 +0.00(+66.67%)
May 22, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 15, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 14, 2019 0.0030 0.0044 0.0030 0.0030 23,743 -0.00(-6.25%)
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.