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

Nevada Sunrise Metals Corp (TSV: NEV )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EDT, May 24, 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 0.2250 0.2350 0.2200 0.2250 53,000 -0.01(-6.25%)
May 30, 2016 0.2300 0.2400 0.2200 0.2400 362,300 -0.01(-2.04%)
May 27, 2016 0.2500 0.2600 0.2300 0.2450 165,100 +0.01(+4.26%)
May 26, 2016 0.2500 0.2500 0.2300 0.2350 146,000 -0.01(-2.08%)
May 25, 2016 0.2700 0.2700 0.2200 0.2400 375,465 -0.04(-12.73%)
May 24, 2016 0.2200 0.2750 0.2100 0.2750 618,700 +0.06(+25.00%)
May 20, 2016 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 19, 2016 0.2200 0.2200 0.1900 0.2200 264,800 +0.00(+0.00%)
May 18, 2016 0.2200 0.2350 0.2100 0.2200 145,150 +0.02(+7.32%)
May 17, 2016 0.2250 0.2250 0.2050 0.2050 193,897 -0.02(-6.82%)
May 16, 2016 0.2100 0.2200 0.1900 0.2200 250,600 +0.01(+4.76%)
May 13, 2016 0.1900 0.2200 0.1900 0.2100 193,300 +0.02(+13.51%)
May 12, 2016 0.1950 0.1950 0.1800 0.1850 154,600 +0.00(+0.00%)
May 11, 2016 0.1950 0.2050 0.1850 0.1850 523,800 -0.02(-7.50%)
May 10, 2016 0.2550 0.2550 0.1850 0.2000 1,487,637 -0.06(-23.08%)
May 09, 2016 0.2750 0.2750 0.2400 0.2600 214,750 -0.01(-1.89%)
May 06, 2016 0.2550 0.2700 0.2500 0.2650 131,000 +0.00(+0.00%)
May 05, 2016 0.2550 0.2650 0.2450 0.2650 59,500 +0.02(+6.00%)
May 04, 2016 0.2600 0.2600 0.2450 0.2500 181,545 -0.02(-5.66%)
May 03, 2016 0.2650 0.2800 0.2500 0.2650 199,000 -0.02(-7.02%)
May 02, 2016 0.2800 0.2850 0.2600 0.2850 207,000 +0.00(+0.00%)
Apr 29, 2016 0.2800 0.2950 0.2800 0.2850 330,856 -0.01(-3.39%)
Apr 28, 2016 0.2800 0.2950 0.2550 0.2950 299,240 +0.02(+7.27%)
Apr 27, 2016 0.2550 0.2800 0.2500 0.2750 295,200 +0.02(+7.84%)
Apr 26, 2016 0.2700 0.2700 0.2400 0.2550 298,000 -0.01(-1.92%)
Apr 25, 2016 0.2900 0.2900 0.2600 0.2600 353,835 -0.02(-8.77%)
Apr 22, 2016 0.2900 0.3100 0.2800 0.2850 598,200 -0.01(-1.72%)
Apr 21, 2016 0.2350 0.2900 0.2350 0.2900 609,510 +0.06(+26.09%)
Apr 20, 2016 0.2750 0.2750 0.2300 0.2300 353,725 -0.02(-9.80%)
Apr 19, 2016 0.2800 0.3100 0.2550 0.2550 674,272 -0.01(-1.92%)
Apr 18, 2016 0.2750 0.2900 0.2400 0.2600 855,688 -0.02(-7.14%)
Apr 15, 2016 0.2200 0.2850 0.2200 0.2800 2,275,209 +0.06(+24.44%)
Apr 14, 2016 0.2000 0.2250 0.2000 0.2250 270,215 +0.02(+12.50%)
Apr 13, 2016 0.1950 0.2100 0.1950 0.2000 330,584 +0.02(+8.11%)
Apr 12, 2016 0.1850 0.1900 0.1800 0.1850 116,596 -0.01(-2.63%)
Apr 11, 2016 0.1900 0.2000 0.1800 0.1900 227,200 +0.00(+0.00%)
Apr 08, 2016 0.1900 0.1900 0.1750 0.1900 210,000 -0.01(-2.56%)
Apr 07, 2016 0.1850 0.1950 0.1850 0.1950 239,760 +0.01(+2.63%)
Apr 06, 2016 0.1800 0.1900 0.1750 0.1900 46,800 +0.01(+5.56%)
Apr 05, 2016 0.1800 0.1900 0.1800 0.1800 192,680 +0.01(+5.88%)
Apr 04, 2016 0.1800 0.1800 0.1700 0.1700 143,500 -0.01(-5.56%)
Apr 01, 2016 0.1800 0.1800 0.1800 0.1800 4,000 -0.01(-5.26%)
Mar 31, 2016 0.1700 0.1900 0.1700 0.1900 49,000 +0.02(+15.15%)
Mar 30, 2016 0.1650 0.1750 0.1650 0.1650 171,000 +0.00(+0.00%)
Mar 29, 2016 0.1750 0.1750 0.1600 0.1650 45,975 -0.01(-2.94%)
Mar 28, 2016 0.1800 0.1800 0.1650 0.1700 201,200 -0.00(-2.86%)
Mar 23, 2016 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Mar 22, 2016 0.1800 0.1800 0.1700 0.1700 227,150 -0.01(-5.56%)
Mar 21, 2016 0.1900 0.1950 0.1800 0.1800 214,500 -0.01(-5.26%)
Mar 18, 2016 0.1900 0.1900 0.1800 0.1900 261,189 +0.01(+2.70%)
Mar 17, 2016 0.1800 0.1900 0.1800 0.1850 323,000 -0.02(-7.50%)
Mar 16, 2016 0.1800 0.2000 0.1800 0.2000 210,500 +0.02(+11.11%)
Mar 15, 2016 0.1850 0.1850 0.1800 0.1800 438,340 -0.01(-5.26%)
Mar 14, 2016 0.2300 0.2300 0.1850 0.1900 178,700 -0.01(-7.32%)
Mar 11, 2016 0.2000 0.2300 0.2000 0.2050 241,500 -0.01(-2.38%)
Mar 10, 2016 0.2000 0.2100 0.1950 0.2100 253,300 +0.01(+5.00%)
Mar 09, 2016 0.2200 0.2200 0.1950 0.2000 638,600 -0.03(-13.04%)
Mar 08, 2016 0.2350 0.2450 0.2100 0.2300 241,850 -0.00(-2.13%)
Mar 07, 2016 0.2150 0.2350 0.2150 0.2350 252,000 +0.03(+17.50%)
Mar 04, 2016 0.2200 0.2200 0.2000 0.2000 171,800 -0.01(-6.98%)
Mar 03, 2016 0.2100 0.2350 0.2100 0.2150 410,500 +0.01(+2.38%)
Mar 02, 2016 0.2100 0.2250 0.2000 0.2100 202,270 +0.01(+2.44%)
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.