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 28, 2021 0.0656 0.0850 0.0656 0.0730 145,510 +0.01(+10.11%)
May 27, 2021 0.0670 0.0750 0.0654 0.0663 97,413 -0.00(-6.62%)
May 26, 2021 0.0727 0.0752 0.0670 0.0710 83,400 +0.00(+0.71%)
May 25, 2021 0.0755 0.0755 0.0661 0.0705 28,001 +0.00(+0.28%)
May 24, 2021 0.0650 0.0750 0.0635 0.0703 10,410 -0.00(-2.36%)
May 21, 2021 0.0730 0.0730 0.0682 0.0720 45,238 +0.00(+2.13%)
May 20, 2021 0.0695 0.0750 0.0695 0.0705 23,305 +0.00(+7.47%)
May 19, 2021 0.0750 0.0750 0.0656 0.0656 9,100 -0.01(-12.53%)
May 18, 2021 0.0750 0.0788 0.0698 0.0750 94,603 +0.00(+3.16%)
May 17, 2021 0.0655 0.0760 0.0653 0.0727 74,500 +0.01(+11.16%)
May 14, 2021 0.0744 0.0783 0.0635 0.0654 68,200 +0.00(+2.99%)
May 13, 2021 0.0635 0.0667 0.0635 0.0635 47,252 -0.00(-3.79%)
May 12, 2021 0.0617 0.0660 0.0615 0.0660 20,275 -0.00(-3.37%)
May 11, 2021 0.0627 0.0730 0.0615 0.0683 161,135 -0.01(-14.09%)
May 10, 2021 0.0673 0.0795 0.0673 0.0795 128,322 +0.01(+20.45%)
May 07, 2021 0.0656 0.0698 0.0656 0.0660 75,975 -0.00(-2.94%)
May 06, 2021 0.0727 0.0758 0.0651 0.0680 344,505 -0.01(-9.57%)
May 05, 2021 0.0772 0.0783 0.0727 0.0752 44,808 +0.00(+2.87%)
May 04, 2021 0.0771 0.0790 0.0727 0.0731 41,811 -0.00(-5.43%)
May 03, 2021 0.0804 0.0810 0.0773 0.0773 10,372 +0.00(+5.46%)
Apr 30, 2021 0.0735 0.0814 0.0728 0.0733 37,800 -0.00(-0.95%)
Apr 29, 2021 0.0730 0.0811 0.0730 0.0740 25,121 -0.00(-0.80%)
Apr 28, 2021 0.0860 0.0860 0.0746 0.0746 33,260 -0.00(-2.48%)
Apr 27, 2021 0.0746 0.0766 0.0746 0.0765 30,004 -0.00(-0.13%)
Apr 26, 2021 0.0900 0.0900 0.0746 0.0766 42,957 -0.00(-4.25%)
Apr 23, 2021 0.0704 0.0848 0.0704 0.0800 9,700 +0.01(+6.67%)
Apr 22, 2021 0.0746 0.0850 0.0746 0.0750 19,502 -0.01(-6.25%)
Apr 21, 2021 0.0743 0.0850 0.0743 0.0800 36,359 +0.01(+7.24%)
Apr 20, 2021 0.0838 0.0838 0.0746 0.0746 19,300 -0.00(-1.58%)
Apr 19, 2021 0.0751 0.0797 0.0710 0.0758 52,037 +0.00(+1.61%)
Apr 16, 2021 0.0900 0.0900 0.0746 0.0746 78,800 -0.01(-16.18%)
Apr 15, 2021 0.0740 0.0890 0.0740 0.0890 133,722 +0.01(+6.08%)
Apr 14, 2021 0.0800 0.0879 0.0793 0.0839 57,235 +0.00(+0.48%)
Apr 13, 2021 0.0835 0.0835 0.0778 0.0835 56,331 +0.00(+4.38%)
Apr 12, 2021 0.0858 0.0858 0.0800 0.0800 123,090 -0.00(-3.61%)
Apr 09, 2021 0.0836 0.0862 0.0830 0.0830 35,200 -0.00(-0.60%)
Apr 08, 2021 0.0859 0.0887 0.0835 0.0835 40,633 -0.00(-2.57%)
Apr 07, 2021 0.0951 0.0951 0.0831 0.0857 30,402 -0.00(-1.49%)
Apr 06, 2021 0.0858 0.0896 0.0837 0.0870 54,000 +0.00(+1.40%)
Apr 05, 2021 0.0879 0.0894 0.0830 0.0858 136,564 -0.00(-1.94%)
Apr 01, 2021 0.0892 0.0892 0.0851 0.0875 77,700 +0.00(+0.00%)
Mar 31, 2021 0.0880 0.0880 0.0851 0.0875 25,450 +0.00(+1.63%)
Mar 30, 2021 0.0872 0.0875 0.0861 0.0861 52,890 -0.01(-5.59%)
Mar 29, 2021 0.0836 0.0970 0.0836 0.0912 66,980 -0.00(-2.46%)
Mar 26, 2021 0.0915 0.0935 0.0915 0.0935 11,300 +0.00(+2.63%)
Mar 25, 2021 0.0918 0.0960 0.0872 0.0911 30,885 -0.00(-0.33%)
Mar 24, 2021 0.1000 0.1000 0.0872 0.0914 142,955 +0.00(+1.56%)
Mar 23, 2021 0.0917 0.1000 0.0881 0.0900 23,027 -0.00(-2.17%)
Mar 22, 2021 0.0920 0.0920 0.0855 0.0920 16,000 +0.00(+5.14%)
Mar 19, 2021 0.1050 0.1050 0.0862 0.0875 101,100 -0.01(-12.50%)
Mar 18, 2021 0.1004 0.1020 0.0921 0.1000 109,705 -0.01(-5.57%)
Mar 17, 2021 0.0948 0.1059 0.0942 0.1059 26,348 +0.01(+11.47%)
Mar 16, 2021 0.0942 0.1020 0.0940 0.0950 47,604 +0.01(+7.71%)
Mar 15, 2021 0.0927 0.0971 0.0831 0.0882 90,157 +0.00(+2.32%)
Mar 12, 2021 0.0910 0.0910 0.0858 0.0862 56,800 -0.00(-1.82%)
Mar 11, 2021 0.0900 0.0930 0.0878 0.0878 35,607 -0.00(-2.23%)
Mar 10, 2021 0.0915 0.0930 0.0865 0.0898 31,640 -0.01(-6.46%)
Mar 09, 2021 0.0908 0.0960 0.0895 0.0960 34,035 +0.01(+7.02%)
Mar 08, 2021 0.1000 0.1050 0.0897 0.0897 223,270 -0.00(-0.77%)
Mar 05, 2021 0.0960 0.0960 0.0863 0.0904 85,900 -0.00(-1.42%)
Mar 04, 2021 0.1002 0.1002 0.0863 0.0917 213,718 -0.01(-11.83%)
Mar 03, 2021 0.0990 0.1041 0.0990 0.1040 55,150 -0.00(-0.10%)
Mar 02, 2021 0.1000 0.1160 0.0964 0.1041 373,009 -0.00(-4.14%)
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.