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

Nevada Sunrise Metals Corp (OP: NVSGF )

0.0329 +0.0039 (+13.45%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 28, 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, 2016 0.1860 0.1860 0.1700 0.1700 31,000 -0.01(-6.75%)
May 27, 2016 0.1823 0.1823 0.1823 0 -0.00(-2.57%)
May 26, 2016 0.1954 0.1980 0.1871 0.1871 12,000 -0.01(-3.66%)
May 25, 2016 0.1840 0.1942 0.1840 0.1942 43,400 -0.01(-2.90%)
May 24, 2016 0.1840 0.2000 0.1693 0.2000 450,500 +0.01(+7.53%)
May 23, 2016 0.1860 0.1860 0.1860 0.1860 1,131 +0.02(+9.67%)
May 20, 2016 0.1696 0.1696 0.1696 0.1696 6,500 -0.00(-0.29%)
May 19, 2016 0.1650 0.1701 0.1586 0.1701 84,500 +0.01(+3.09%)
May 17, 2016 0.1650 0.1650 0.1650 0 +0.00(+2.55%)
May 16, 2016 0.1630 0.1630 0.1460 0.1609 73,500 -0.00(-2.07%)
May 13, 2016 0.1437 0.1643 0.1437 0.1643 3,600 +0.01(+6.69%)
May 12, 2016 0.1499 0.1540 0.1499 0.1540 8,600 -0.00(-1.91%)
May 11, 2016 0.1640 0.1640 0.1539 0.1570 16,450 +0.01(+8.28%)
May 10, 2016 0.2000 0.2000 0.1450 0.1450 252,500 -0.05(-24.16%)
May 09, 2016 0.2139 0.2139 0.1912 0.1912 18,000 +0.01(+3.18%)
May 05, 2016 0.1853 0.1853 0.1853 0 -0.01(-7.35%)
May 04, 2016 0.1900 0.2039 0.1900 0.2000 11,800 -0.02(-10.03%)
May 02, 2016 0.2223 0.2223 0.2223 0 -0.01(-4.27%)
Apr 29, 2016 0.2410 0.2410 0.2242 0.2322 15,986 -0.01(-3.25%)
Apr 28, 2016 0.2275 0.2400 0.2275 0.2400 33,240 +0.04(+20.30%)
Apr 27, 2016 0.2040 0.2040 0.1995 0.1995 3,700 -0.00(-2.21%)
Apr 26, 2016 0.2025 0.2040 0.1998 0.2040 21,204 -0.02(-8.11%)
Apr 25, 2016 0.2187 0.2220 0.2020 0.2220 10,598 -0.01(-3.90%)
Apr 22, 2016 0.2304 0.2347 0.2304 0.2310 12,000 -0.00(-0.35%)
Apr 21, 2016 0.2047 0.2318 0.2000 0.2318 78,160 +0.04(+18.87%)
Apr 20, 2016 0.2040 0.2040 0.1950 0.1950 2,000 -0.02(-9.30%)
Apr 19, 2016 0.2185 0.2269 0.2114 0.2150 159,958 +0.01(+4.88%)
Apr 18, 2016 0.2190 0.2283 0.2036 0.2050 52,704 -0.02(-6.82%)
Apr 15, 2016 0.1769 0.2200 0.1769 0.2200 25,940 +0.06(+36.73%)
Apr 14, 2016 0.1580 0.1609 0.1580 0.1609 10,630 +0.00(+0.56%)
Apr 13, 2016 0.1502 0.1690 0.1502 0.1600 36,204 +0.01(+7.17%)
Apr 12, 2016 0.1493 0.1493 0.1493 0.1493 2,000 -0.00(-1.97%)
Apr 11, 2016 0.1510 0.1600 0.1510 0.1523 55,000 +0.00(+0.59%)
Apr 08, 2016 0.1514 0.1514 0.1514 0.1514 10,000 +0.01(+4.78%)
Apr 07, 2016 0.1500 0.1536 0.1445 0.1445 33,000 +0.00(+1.40%)
Apr 06, 2016 0.1384 0.1425 0.1384 0.1425 28,000 +0.01(+8.12%)
Apr 05, 2016 0.1416 0.1492 0.1318 0.1318 18,180 -0.02(-11.54%)
Apr 04, 2016 0.1490 0.1490 0.1490 0.1490 2,940 +0.01(+3.47%)
Apr 01, 2016 0.1440 0.1440 0.1440 0.1440 13,000 +0.02(+14.48%)
Mar 30, 2016 0.1258 0.1258 0.1258 0 +0.00(+0.63%)
Mar 29, 2016 0.1250 0.1250 0.1200 0.1250 49,320 -0.00(-1.57%)
Mar 28, 2016 0.1382 0.1382 0.1270 0.1270 12,500 -0.00(-3.05%)
Mar 23, 2016 0.1310 0.1310 0.1310 0 +0.00(+0.77%)
Mar 22, 2016 0.1450 0.1450 0.1300 0.1300 61,398 -0.02(-11.26%)
Mar 18, 2016 0.1465 0.1465 0.1465 0 +0.01(+4.64%)
Mar 17, 2016 0.1330 0.1400 0.1330 0.1400 52,000 +0.01(+10.24%)
Mar 16, 2016 0.1350 0.1350 0.1270 0.1270 9,000 -0.00(-0.78%)
Mar 15, 2016 0.1403 0.1403 0.1280 0.1280 70,000 -0.02(-14.67%)
Mar 14, 2016 0.1630 0.1630 0.1500 0.1500 1,700 -0.01(-4.40%)
Mar 11, 2016 0.1606 0.1606 0.1569 0.1569 10,000 +0.01(+3.50%)
Mar 10, 2016 0.1516 0.1516 0.1516 0.1516 1,000 -0.00(-2.00%)
Mar 09, 2016 0.1580 0.1604 0.1547 0.1547 41,600 -0.01(-8.73%)
Mar 08, 2016 0.1776 0.1776 0.1695 0.1695 7,000 -0.01(-3.09%)
Mar 07, 2016 0.1564 0.1772 0.1564 0.1749 71,000 +0.00(+2.28%)
Mar 04, 2016 0.1692 0.1710 0.1450 0.1710 47,000 +0.00(+0.59%)
Mar 03, 2016 0.1550 0.1770 0.1550 0.1700 54,000 +0.02(+10.03%)
Mar 02, 2016 0.1620 0.1650 0.1545 0.1545 15,770 +0.00(+0.32%)
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.