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

Nevada Sunrise Metals Corp (TSV: NEV )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 17, 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 (%)
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%)
May 01, 2017 0.2900 0.3050 0.2900 0.3000 21,800 +0.01(+3.45%)
Apr 28, 2017 0.3000 0.3100 0.2850 0.2900 24,600 +0.02(+7.41%)
Apr 27, 2017 0.2750 0.2800 0.2650 0.2700 44,695 +0.01(+1.89%)
Apr 26, 2017 0.2800 0.2900 0.2650 0.2650 714,904 -0.02(-5.36%)
Apr 25, 2017 0.3200 0.3200 0.2800 0.2800 233,307 -0.04(-12.50%)
Apr 24, 2017 0.3200 0.3200 0.3100 0.3200 34,145 +0.00(+0.00%)
Apr 21, 2017 0.3150 0.3200 0.3150 0.3200 59,709 +0.02(+4.92%)
Apr 20, 2017 0.3050 0.3150 0.3050 0.3050 13,800 -0.01(-1.61%)
Apr 19, 2017 0.3100 0.3100 0.3050 0.3100 18,200 +0.01(+1.64%)
Apr 18, 2017 0.3100 0.3100 0.3050 0.3050 51,550 -0.01(-1.61%)
Apr 17, 2017 0.3000 0.3150 0.3000 0.3100 45,800 +0.01(+3.33%)
Apr 13, 2017 0.3000 0.3050 0.2950 0.3000 209,332 -0.01(-3.23%)
Apr 12, 2017 0.3050 0.3300 0.3050 0.3100 187,000 +0.02(+5.08%)
Apr 11, 2017 0.3200 0.3200 0.2950 0.2950 172,250 -0.02(-4.84%)
Apr 10, 2017 0.2900 0.3150 0.2900 0.3100 109,800 +0.02(+6.90%)
Apr 07, 2017 0.3050 0.3100 0.2850 0.2900 210,324 -0.01(-3.33%)
Apr 06, 2017 0.3150 0.3200 0.3000 0.3000 99,500 -0.03(-9.09%)
Apr 05, 2017 0.3350 0.3350 0.3250 0.3300 23,200 +0.00(+0.00%)
Apr 04, 2017 0.3100 0.3300 0.3000 0.3300 132,150 +0.03(+10.00%)
Apr 03, 2017 0.3100 0.3200 0.3000 0.3000 257,378 -0.01(-3.23%)
Mar 31, 2017 0.3250 0.3300 0.3100 0.3100 73,041 -0.02(-4.62%)
Mar 30, 2017 0.3500 0.3500 0.3250 0.3250 62,000 -0.01(-2.99%)
Mar 29, 2017 0.3400 0.3400 0.3250 0.3350 25,500 +0.01(+1.52%)
Mar 28, 2017 0.3450 0.3500 0.3250 0.3300 212,200 -0.01(-1.49%)
Mar 27, 2017 0.3500 0.3500 0.3350 0.3350 75,535 -0.01(-4.29%)
Mar 24, 2017 0.3600 0.3600 0.3450 0.3500 82,700 -0.01(-2.78%)
Mar 23, 2017 0.3150 0.3600 0.3100 0.3600 388,096 +0.03(+9.09%)
Mar 22, 2017 0.3300 0.3400 0.3300 0.3300 40,600 +0.00(+0.00%)
Mar 21, 2017 0.3400 0.3400 0.3200 0.3300 148,600 -0.01(-4.35%)
Mar 20, 2017 0.3500 0.3500 0.3400 0.3450 46,070 -0.01(-1.43%)
Mar 17, 2017 0.3450 0.3500 0.3400 0.3500 71,000 +0.00(+0.00%)
Mar 16, 2017 0.3500 0.3500 0.3450 0.3500 226,250 +0.01(+4.48%)
Mar 15, 2017 0.3500 0.3500 0.3200 0.3350 113,500 -0.01(-1.47%)
Mar 14, 2017 0.3350 0.3500 0.3300 0.3400 141,500 +0.00(+0.00%)
Mar 13, 2017 0.3300 0.3400 0.3250 0.3400 322,733 +0.02(+4.62%)
Mar 10, 2017 0.3250 0.3250 0.3100 0.3250 285,660 +0.01(+3.17%)
Mar 09, 2017 0.3300 0.3300 0.3150 0.3150 162,532 +0.00(+0.00%)
Mar 08, 2017 0.3000 0.3300 0.3000 0.3150 266,857 +0.01(+1.61%)
Mar 07, 2017 0.3200 0.3300 0.3000 0.3100 455,270 +0.00(+0.00%)
Mar 06, 2017 0.3050 0.3450 0.2950 0.3100 1,861,849 +0.05(+21.57%)
Mar 03, 2017 0.2450 0.2550 0.2450 0.2550 33,600 +0.01(+2.00%)
Mar 02, 2017 0.2650 0.2650 0.2500 0.2500 113,818 -0.02(-7.41%)
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.