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, 2019 0.0500 0.0500 0.0445 0.0445 51,200 -0.00(-9.92%)
May 29, 2019 0.0494 0.0494 0.0494 0 +0.01(+23.50%)
May 28, 2019 0.0400 0.0410 0.0400 0.0400 14,000 +0.00(+2.83%)
May 23, 2019 0.0389 0.0389 0.0389 0 -0.00(-2.02%)
May 22, 2019 0.0397 0.0397 0.0397 0.0397 2,000 -0.00(-9.77%)
May 21, 2019 0.0440 0.0440 0.0440 0.0440 10,000 +0.00(+10.83%)
May 17, 2019 0.0397 0.0397 0.0397 0 -0.01(-14.81%)
May 16, 2019 0.0466 0.0466 0.0466 0.0466 450 +0.00(+3.56%)
May 15, 2019 0.0520 0.0520 0.0415 0.0450 31,793 -0.01(-15.09%)
May 14, 2019 0.0550 0.0560 0.0530 0.0530 14,140 -0.00(-1.67%)
May 13, 2019 0.0501 0.0539 0.0432 0.0539 9,000 -0.00(-7.86%)
May 10, 2019 0.0610 0.0610 0.0585 0.0585 67,700 +0.00(+1.56%)
May 09, 2019 0.0576 0.0576 0.0576 0.0576 2,000 -0.01(-9.00%)
May 06, 2019 0.0633 0.0633 0.0633 0 +0.01(+18.76%)
May 03, 2019 0.0610 0.0610 0.0502 0.0533 27,100 -0.00(-2.91%)
May 02, 2019 0.0560 0.0560 0.0500 0.0549 155,800 -0.01(-8.50%)
May 01, 2019 0.0530 0.0610 0.0530 0.0600 12,800 +0.01(+17.88%)
Apr 30, 2019 0.0548 0.0558 0.0509 0.0509 37,050 -0.01(-11.63%)
Apr 29, 2019 0.0576 0.0576 0.0576 0.0576 4,250 +0.01(+12.94%)
Apr 26, 2019 0.0510 0.0510 0.0510 0.0510 19,700 -0.01(-10.99%)
Apr 25, 2019 0.0573 0.0573 0.0573 0.0573 4,000 -0.01(-8.61%)
Apr 23, 2019 0.0627 0.0627 0.0627 0 +0.01(+9.04%)
Apr 22, 2019 0.0575 0.0575 0.0575 0.0575 389 +0.00(+4.36%)
Apr 17, 2019 0.0551 0.0551 0.0551 0 +0.00(+0.00%)
Apr 15, 2019 0.0551 0.0551 0.0551 0 +0.00(+1.10%)
Apr 11, 2019 0.0545 0.0545 0.0545 0 -0.01(-19.50%)
Apr 09, 2019 0.0677 0.0677 0.0677 0 +0.02(+32.75%)
Apr 08, 2019 0.0530 0.0569 0.0510 0.0510 54,000 -0.00(-8.11%)
Apr 04, 2019 0.0555 0.0555 0.0555 0.0555 4,000 -0.00(-4.64%)
Apr 01, 2019 0.0582 0.0582 0.0582 0 +0.00(+2.11%)
Mar 28, 2019 0.0570 0.0570 0.0570 0 -0.01(-8.65%)
Mar 22, 2019 0.0624 0.0624 0.0624 0 -0.00(-3.55%)
Mar 21, 2019 0.0610 0.0647 0.0610 0.0647 7,000 +0.01(+25.63%)
Mar 20, 2019 0.0630 0.0630 0.0515 0.0515 6,000 +0.00(+0.98%)
Mar 18, 2019 0.0510 0.0510 0.0510 0 -0.01(-16.80%)
Mar 15, 2019 0.0582 0.0613 0.0500 0.0613 32,000 +0.00(+1.83%)
Mar 14, 2019 0.0600 0.0620 0.0550 0.0602 33,949 -0.00(-5.94%)
Mar 12, 2019 0.0640 0.0640 0.0640 0 +0.00(+3.06%)
Mar 11, 2019 0.0621 0.0621 0.0621 0.0621 1,500 +0.00(+0.16%)
Mar 04, 2019 0.0620 0.0620 0.0620 0 -0.00(-1.27%)
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.