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, 2023 0.0881 0.0883 0.0881 0.0883 20,350 -0.00(-3.81%)
May 30, 2023 0.0920 0.0963 0.0918 0.0918 28,830 -0.00(-3.37%)
May 26, 2023 0.0894 0.0950 0.0890 0.0950 134,010 +0.01(+9.20%)
May 25, 2023 0.0894 0.0980 0.0837 0.0870 80,325 -0.01(-12.12%)
May 24, 2023 0.0890 0.0990 0.0890 0.0990 22,250 +0.01(+17.58%)
May 23, 2023 0.0990 0.0990 0.0842 0.0842 52,765 -0.01(-6.44%)
May 22, 2023 0.0990 0.0990 0.0900 0.0900 51,841 +0.01(+8.43%)
May 19, 2023 0.0780 0.0971 0.0761 0.0830 61,250 +0.00(+6.00%)
May 18, 2023 0.0765 0.0800 0.0750 0.0783 30,414 +0.00(+0.38%)
May 17, 2023 0.0853 0.0853 0.0765 0.0780 181,891 -0.01(-12.56%)
May 16, 2023 0.0920 0.0920 0.0830 0.0892 35,917 -0.00(-1.98%)
May 15, 2023 0.0860 0.0910 0.0860 0.0910 12,300 +0.01(+7.31%)
May 12, 2023 0.0924 0.0924 0.0848 0.0848 19,400 +0.00(+0.00%)
May 10, 2023 0.0848 0 -0.01(-9.79%)
May 09, 2023 0.0956 0.0960 0.0890 0.0940 56,911 -0.00(-3.39%)
May 08, 2023 0.0956 0.1030 0.0956 0.0973 31,037 -0.00(-3.47%)
May 05, 2023 0.1050 0.1052 0.0998 0.1008 27,506 -0.01(-4.91%)
May 04, 2023 0.1005 0.1060 0.1005 0.1060 65,000 +0.01(+8.61%)
May 03, 2023 0.0892 0.0980 0.0892 0.0976 74,435 +0.01(+9.66%)
May 02, 2023 0.0959 0.0980 0.0890 0.0890 135,523 -0.01(-12.40%)
May 01, 2023 0.1050 0.1050 0.0971 0.1016 117,270 -0.01(-9.29%)
Apr 28, 2023 0.1189 0.1189 0.1120 0.1120 6,000 +0.00(+1.45%)
Apr 27, 2023 0.1007 0.1104 0.1001 0.1104 8,300 +0.01(+7.60%)
Apr 26, 2023 0.1040 0.1059 0.1026 0.1026 55,899 -0.01(-10.55%)
Apr 25, 2023 0.1200 0.1200 0.1095 0.1147 19,700 -0.01(-4.89%)
Apr 24, 2023 0.1232 0.1232 0.1181 0.1206 56,674 +0.01(+5.98%)
Apr 21, 2023 0.1028 0.1232 0.1028 0.1138 38,000 -0.00(-1.04%)
Apr 20, 2023 0.1028 0.1220 0.1028 0.1150 58,300 +0.01(+11.65%)
Apr 19, 2023 0.1121 0.1121 0.0993 0.1030 738,619 -0.01(-7.12%)
Apr 18, 2023 0.1150 0.1150 0.1109 0.1109 22,904 -0.01(-6.81%)
Apr 17, 2023 0.1266 0.1266 0.1190 0.1190 21,601 -0.00(-3.95%)
Apr 14, 2023 0.1252 0.1279 0.1171 0.1239 52,500 +0.00(+4.03%)
Apr 13, 2023 0.1250 0.1265 0.1186 0.1191 309,453 -0.01(-5.85%)
Apr 12, 2023 0.1263 0.1265 0.1263 0.1265 19,335 +0.00(+0.80%)
Apr 11, 2023 0.1377 0.1400 0.1255 0.1255 49,795 -0.01(-6.06%)
Apr 10, 2023 0.1500 0.1500 0.1267 0.1336 184,501 -0.00(-0.52%)
Apr 06, 2023 0.1500 0.1500 0.1340 0.1343 108,350 -0.00(-1.61%)
Apr 05, 2023 0.1329 0.1377 0.1329 0.1365 28,303 +0.00(+1.49%)
Apr 04, 2023 0.1260 0.1382 0.1190 0.1345 96,764 +0.00(+3.46%)
Apr 03, 2023 0.1400 0.1500 0.1300 0.1300 94,976 -0.01(-9.85%)
Mar 31, 2023 0.1350 0.1500 0.1295 0.1442 457,303 +0.01(+10.84%)
Mar 30, 2023 0.1375 0.1375 0.1298 0.1301 152,257 -0.01(-5.72%)
Mar 29, 2023 0.1167 0.1413 0.1167 0.1380 75,018 +0.01(+4.55%)
Mar 28, 2023 0.1400 0.1400 0.1308 0.1320 82,000 +0.00(+3.61%)
Mar 27, 2023 0.1100 0.1420 0.1100 0.1274 120,813 -0.01(-5.77%)
Mar 24, 2023 0.1506 0.1506 0.1225 0.1352 41,752 -0.00(-3.36%)
Mar 23, 2023 0.1511 0.1511 0.1399 0.1399 5,135 +0.00(+2.34%)
Mar 22, 2023 0.1340 0.1367 0.1189 0.1367 328,270 +0.00(+3.17%)
Mar 21, 2023 0.1423 0.1500 0.1200 0.1325 153,800 -0.02(-12.14%)
Mar 20, 2023 0.1426 0.1508 0.1400 0.1508 148,126 -0.01(-3.95%)
Mar 17, 2023 0.1580 0.1719 0.1516 0.1570 146,875 +0.01(+3.56%)
Mar 16, 2023 0.1626 0.1680 0.1470 0.1516 118,900 -0.01(-5.25%)
Mar 15, 2023 0.1560 0.1600 0.1560 0.1600 61,187 +0.00(+2.56%)
Mar 14, 2023 0.1567 0.1567 0.1492 0.1560 43,600 +0.01(+5.41%)
Mar 13, 2023 0.1570 0.1627 0.1417 0.1480 167,622 -0.01(-5.31%)
Mar 10, 2023 0.1450 0.1563 0.1443 0.1563 258,925 +0.01(+4.20%)
Mar 09, 2023 0.1420 0.1550 0.1420 0.1500 129,009 -0.01(-3.23%)
Mar 08, 2023 0.1744 0.1744 0.1500 0.1550 183,254 -0.01(-4.73%)
Mar 07, 2023 0.1800 0.1800 0.1627 0.1627 120,740 -0.01(-8.03%)
Mar 06, 2023 0.1800 0.1800 0.1722 0.1769 85,761 +0.00(+2.25%)
Mar 03, 2023 0.1575 0.1767 0.1575 0.1730 131,731 -0.01(-3.35%)
Mar 02, 2023 0.1655 0.1790 0.1655 0.1790 21,500 +0.01(+8.42%)
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.