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 29, 2020 0.0180 0.0180 0.0180 0.0180 1,000 -0.01(-24.05%)
May 27, 2020 0.0237 0.0237 0.0237 0 -0.01(-19.11%)
May 26, 2020 0.0195 0.0293 0.0195 0.0293 41,300 +0.01(+62.78%)
May 22, 2020 0.0215 0.0215 0.0180 0.0180 600 -0.01(-40.00%)
May 21, 2020 0.0291 0.0300 0.0271 0.0300 129,558 +0.00(+10.70%)
May 20, 2020 0.0250 0.0271 0.0235 0.0271 27,363 +0.00(+0.37%)
May 19, 2020 0.0250 0.0280 0.0236 0.0270 43,880 +0.01(+34.33%)
May 18, 2020 0.0330 0.0330 0.0180 0.0201 14,600 -0.01(-25.56%)
May 15, 2020 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+13.45%)
May 13, 2020 0.0238 0.0238 0.0238 0 +0.00(+9.68%)
May 12, 2020 0.0200 0.0217 0.0190 0.0217 38,900 +0.00(+8.50%)
May 11, 2020 0.0208 0.0215 0.0200 0.0200 25,000 -0.01(-33.33%)
May 08, 2020 0.0190 0.0300 0.0190 0.0300 67,200 +0.01(+32.16%)
May 07, 2020 0.0255 0.0270 0.0220 0.0227 209,259 -0.00(-9.92%)
May 06, 2020 0.0250 0.0252 0.0250 0.0252 76,600 +0.00(+8.62%)
May 04, 2020 0.0232 0.0232 0.0232 0 -0.00(-3.73%)
Apr 30, 2020 0.0241 0.0241 0.0241 0 +0.00(+14.76%)
Apr 29, 2020 0.0235 0.0240 0.0160 0.0210 250,200 +0.00(+5.00%)
Apr 28, 2020 0.0200 0.0200 0.0200 0.0200 25,000 -0.00(-11.11%)
Apr 27, 2020 0.0225 0.0225 0.0225 0.0225 1,041 -0.00(-16.04%)
Apr 24, 2020 0.0200 0.0268 0.0196 0.0268 30,300 +0.01(+62.42%)
Apr 23, 2020 0.0291 0.0291 0.0165 0.0165 95,802 -0.01(-25.68%)
Apr 22, 2020 0.0240 0.0240 0.0222 0.0222 13,000 -0.00(-7.50%)
Apr 21, 2020 0.0193 0.0240 0.0193 0.0240 5,250 +0.00(+24.35%)
Apr 20, 2020 0.0240 0.0240 0.0193 0.0193 3,800 -0.00(-19.58%)
Apr 16, 2020 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Apr 15, 2020 0.0274 0.0274 0.0240 0.0240 32,804 +0.00(+9.09%)
Apr 14, 2020 0.0190 0.0240 0.0190 0.0220 34,900 +0.00(+25.71%)
Apr 13, 2020 0.0219 0.0220 0.0175 0.0175 42,776 -0.00(-20.45%)
Apr 09, 2020 0.0154 0.0220 0.0154 0.0220 10,900 +0.01(+62.96%)
Apr 07, 2020 0.0135 0.0135 0.0135 0 -0.01(-33.17%)
Apr 06, 2020 0.0202 0.0202 0.0202 0.0202 5,000 +0.00(+1.00%)
Apr 03, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+25.00%)
Apr 02, 2020 0.0230 0.0230 0.0160 0.0160 25,400 -0.00(-20.00%)
Mar 31, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 1,000 -0.00(-14.16%)
Mar 27, 2020 0.0200 0.0235 0.0200 0.0233 16,500 +0.00(+20.73%)
Mar 25, 2020 0.0193 0.0193 0.0193 0 -0.00(-16.09%)
Mar 24, 2020 0.0230 0.0230 0.0230 0.0230 40,000 +0.00(+16.16%)
Mar 23, 2020 0.0198 0.0230 0.0198 0.0198 16,601 +0.01(+51.15%)
Mar 19, 2020 0.0131 0.0131 0.0131 0 -0.01(-31.05%)
Mar 17, 2020 0.0190 0.0190 0.0190 0 +0.00(+4.97%)
Mar 16, 2020 0.0179 0.0181 0.0144 0.0181 24,857 -0.00(-11.71%)
Mar 13, 2020 0.0201 0.0205 0.0199 0.0205 76,700 -0.00(-10.87%)
Mar 12, 2020 0.0234 0.0234 0.0214 0.0230 66,500 +0.00(+0.00%)
Mar 11, 2020 0.0225 0.0230 0.0225 0.0230 9,600 -0.00(-8.00%)
Mar 10, 2020 0.0250 0.0250 0.0250 0.0250 24,057 -0.00(-16.67%)
Mar 09, 2020 0.0228 0.0300 0.0228 0.0300 39,244 +0.00(+20.00%)
Mar 06, 2020 0.0250 0.0250 0.0250 0.0250 100 +0.00(+10.62%)
Mar 04, 2020 0.0226 0.0226 0.0226 0 -0.00(-3.83%)
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.