Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nass Valley Gateway Ltd. (CSE: NVG )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 0.2300 0.2300 0.2300 0.2300 13,000 +0.00(+0.00%)
Nov 27, 2020 0.2250 0.2300 0.2050 0.2300 77,800 +0.02(+9.52%)
Nov 26, 2020 0.2300 0.2300 0.2100 0.2100 18,500 -0.02(-8.70%)
Nov 25, 2020 0.2400 0.2400 0.2300 0.2300 41,000 -0.01(-4.17%)
Nov 24, 2020 0.2400 0.2400 0.2350 0.2400 64,625 +0.00(+0.00%)
Nov 23, 2020 0.2400 0.2400 0.2400 0.2400 25,200 +0.00(+0.00%)
Nov 20, 2020 0.2300 0.2400 0.2300 0.2400 57,535 +0.00(+0.00%)
Nov 19, 2020 0.2600 0.2600 0.2400 0.2400 20,250 -0.02(-7.69%)
Nov 18, 2020 0.2600 0.2600 0.2500 0.2600 38,206 +0.00(+0.00%)
Nov 17, 2020 0.2500 0.2800 0.2500 0.2600 137,240 -0.01(-1.89%)
Nov 16, 2020 0.2350 0.2650 0.2300 0.2650 20,300 +0.05(+20.45%)
Nov 13, 2020 0.2450 0.2450 0.2200 0.2200 13,810 -0.02(-8.33%)
Nov 12, 2020 0.2450 0.2450 0.2400 0.2400 8,500 +0.01(+4.35%)
Nov 11, 2020 0.2550 0.2550 0.2300 0.2300 5,000 -0.02(-9.80%)
Nov 10, 2020 0.2650 0.2700 0.2500 0.2550 79,270 -0.03(-8.93%)
Nov 09, 2020 0.2600 0.2800 0.2600 0.2800 58,109 +0.02(+5.66%)
Nov 06, 2020 0.2600 0.2650 0.2600 0.2650 34,500 +0.01(+1.92%)
Nov 05, 2020 0.2600 0.2600 0.2550 0.2600 35,500 -0.01(-3.70%)
Nov 04, 2020 0.2500 0.2700 0.2500 0.2700 27,997 +0.01(+3.85%)
Nov 03, 2020 0.2300 0.2600 0.2300 0.2600 48,435 +0.01(+4.00%)
Nov 02, 2020 0.2450 0.2500 0.2200 0.2500 46,200 +0.01(+4.17%)
Oct 30, 2020 0.2500 0.2500 0.2350 0.2400 23,300 -0.01(-4.00%)
Oct 29, 2020 0.2400 0.2500 0.2400 0.2500 58,200 +0.00(+0.00%)
Oct 28, 2020 0.2500 0.2500 0.2400 0.2500 250,850 +0.00(+0.00%)
Oct 27, 2020 0.2500 0.2500 0.2500 0.2500 16,400 +0.01(+4.17%)
Oct 26, 2020 0.2400 0.2400 0.2400 0.2400 16,100 +0.02(+9.09%)
Oct 23, 2020 0.2200 0.2200 0.2150 0.2200 33,472 -0.03(-12.00%)
Oct 22, 2020 0.2200 0.2500 0.2150 0.2500 61,700 +0.03(+13.64%)
Oct 21, 2020 0.2000 0.2200 0.1350 0.2200 44,350 +0.04(+22.22%)
Oct 20, 2020 0.1650 0.2100 0.1400 0.1800 97,500 +0.02(+12.50%)
Oct 19, 2020 0.1650 0.1650 0.1500 0.1600 26,850 -0.01(-3.03%)
Oct 16, 2020 0.1300 0.1650 0.1200 0.1650 37,500 +0.04(+26.92%)
Oct 15, 2020 0.1300 0.1300 0.1300 0.1300 22,249 +0.01(+4.00%)
Oct 14, 2020 0.1400 0.1400 0.1250 0.1250 6,000 -0.04(-21.88%)
Oct 13, 2020 0.1450 0.1600 0.1450 0.1600 18,200 +0.01(+3.23%)
Oct 09, 2020 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Oct 08, 2020 0.1500 0.1500 0.1300 0.1300 8,000 -0.02(-13.33%)
Oct 07, 2020 0.1350 0.1500 0.1050 0.1500 100,600 +0.01(+11.11%)
Oct 06, 2020 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Oct 05, 2020 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Oct 02, 2020 0.1250 0.1300 0.1250 0.1300 7,500 +0.01(+4.00%)
Oct 01, 2020 0.1250 0.1250 0.1250 0.1250 6,000 +0.00(+0.00%)
Sep 29, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 25, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 24, 2020 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Sep 22, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Sep 21, 2020 0.1000 0.1000 0.1000 80 +0.00(+0.00%)
Sep 17, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 16, 2020 0.1000 0.1100 0.1000 0.1100 289,866 +0.00(+0.00%)
Sep 15, 2020 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Sep 14, 2020 0.0800 0.1150 0.0800 0.1100 38,000 +0.04(+57.14%)
Sep 11, 2020 0.0700 0.0800 0.0600 0.0700 36,500 +0.00(+0.00%)
Sep 10, 2020 0.0600 0.0800 0.0600 0.0700 13,000 +0.01(+7.69%)
Sep 09, 2020 0.0800 0.0800 0.0600 0.0650 19,000 -0.02(-23.53%)
Sep 03, 2020 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.