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 )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, May 6, 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 (%)
Apr 30, 2021 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 29, 2021 0.2100 0.2100 0.2000 0.2000 88,725 -0.01(-4.76%)
Apr 28, 2021 0.2100 0.2200 0.2100 0.2100 22,300 +0.00(+0.00%)
Apr 27, 2021 0.2200 0.2200 0.2100 0.2100 27,500 +0.00(+0.00%)
Apr 26, 2021 0.2150 0.2200 0.2100 0.2100 10,737 -0.01(-2.33%)
Apr 23, 2021 0.2200 0.2250 0.2100 0.2150 50,500 +0.01(+4.88%)
Apr 22, 2021 0.2250 0.2250 0.2050 0.2050 52,100 -0.02(-6.82%)
Apr 21, 2021 0.2200 0.2250 0.2100 0.2200 48,299 +0.01(+4.76%)
Apr 20, 2021 0.2100 0.2100 0.2100 0.2100 34,650 +0.01(+7.69%)
Apr 19, 2021 0.2200 0.2300 0.1750 0.1950 80,593 -0.02(-9.30%)
Apr 16, 2021 0.2200 0.2200 0.2100 0.2150 26,900 -0.01(-2.27%)
Apr 15, 2021 0.2300 0.2300 0.2150 0.2200 20,302 +0.01(+2.33%)
Apr 14, 2021 0.1950 0.2150 0.1950 0.2150 63,413 +0.01(+7.50%)
Apr 13, 2021 0.2150 0.2300 0.2000 0.2000 131,150 -0.00(-2.44%)
Apr 12, 2021 0.2150 0.2150 0.2050 0.2050 37,948 -0.01(-2.38%)
Apr 09, 2021 0.2000 0.2100 0.2000 0.2100 56,700 +0.00(+0.00%)
Apr 08, 2021 0.2000 0.2200 0.2000 0.2100 12,605 +0.01(+5.00%)
Apr 07, 2021 0.2350 0.2350 0.1950 0.2000 127,450 -0.04(-16.67%)
Apr 06, 2021 0.1600 0.2600 0.1600 0.2400 636,371 +0.08(+50.00%)
Apr 05, 2021 0.1750 0.1750 0.1500 0.1600 31,400 -0.01(-5.88%)
Apr 01, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 31, 2021 0.1800 0.1800 0.1700 0.1700 22,518 -0.01(-5.56%)
Mar 30, 2021 0.1700 0.1800 0.1700 0.1800 20,000 +0.00(+0.00%)
Mar 29, 2021 0.1750 0.1800 0.1750 0.1800 8,875 +0.00(+0.00%)
Mar 26, 2021 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Mar 25, 2021 0.1700 0.1700 0.1700 0.1700 38,513 -0.02(-10.53%)
Mar 24, 2021 0.1900 0.1900 0.1900 0.1900 6,130 +0.01(+5.56%)
Mar 23, 2021 0.1800 0.1800 0.1800 0.1800 23,599 -0.01(-5.26%)
Mar 22, 2021 0.1900 0.1900 0.1900 0.1900 19,500 +0.00(+0.00%)
Mar 19, 2021 0.1800 0.1900 0.1800 0.1900 5,800 -0.01(-5.00%)
Mar 18, 2021 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Mar 17, 2021 0.1800 0.2100 0.1800 0.2050 96,666 +0.02(+13.89%)
Mar 16, 2021 0.1650 0.1800 0.1600 0.1800 13,775 -0.02(-10.00%)
Mar 15, 2021 0.1950 0.2000 0.1900 0.2000 40,819 +0.01(+5.26%)
Mar 12, 2021 0.1450 0.2000 0.1450 0.1900 26,900 +0.01(+5.56%)
Mar 11, 2021 0.1900 0.2000 0.1800 0.1800 14,818 -0.01(-2.70%)
Mar 10, 2021 0.1600 0.2000 0.1600 0.1850 10,400 -0.02(-11.90%)
Mar 09, 2021 0.1800 0.2100 0.1800 0.2100 13,490 +0.02(+13.51%)
Mar 08, 2021 0.1500 0.2000 0.1500 0.1850 19,018 +0.01(+2.78%)
Mar 05, 2021 0.2050 0.2050 0.1800 0.1800 89,800 -0.03(-14.29%)
Mar 04, 2021 0.2100 0.2100 0.2000 0.2100 54,100 +0.01(+2.44%)
Mar 03, 2021 0.2200 0.2200 0.2050 0.2050 40,100 -0.02(-6.82%)
Mar 02, 2021 0.2500 0.2500 0.2200 0.2200 24,700 -0.02(-8.33%)
Mar 01, 2021 0.2000 0.2450 0.2000 0.2400 154,356 +0.04(+20.00%)
Feb 26, 2021 0.2100 0.2250 0.2000 0.2000 52,800 -0.01(-4.76%)
Feb 25, 2021 0.2400 0.2400 0.2100 0.2100 85,525 -0.02(-10.64%)
Feb 24, 2021 0.2350 0.2450 0.2300 0.2350 97,634 -0.01(-2.08%)
Feb 23, 2021 0.2550 0.2550 0.2300 0.2400 116,032 -0.03(-11.11%)
Feb 22, 2021 0.3000 0.3050 0.2700 0.2700 48,425 -0.02(-6.90%)
Feb 19, 2021 0.3150 0.3300 0.2900 0.2900 194,700 -0.01(-1.69%)
Feb 18, 2021 0.2100 0.3150 0.2100 0.2950 417,172 +0.04(+18.00%)
Feb 17, 2021 0.2600 0.2600 0.2500 0.2500 38,695 -0.02(-5.66%)
Feb 16, 2021 0.2700 0.2750 0.2600 0.2650 50,074 -0.01(-1.85%)
Feb 12, 2021 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 11, 2021 0.3150 0.3150 0.2600 0.2700 277,073 +0.02(+8.00%)
Feb 10, 2021 0.3200 0.3200 0.2500 0.2500 469,461 -0.01(-3.85%)
Feb 09, 2021 0.2550 0.3200 0.2550 0.2600 1,077,966 +0.03(+10.64%)
Feb 08, 2021 0.2950 0.2950 0.2000 0.2350 859,922 -0.06(-20.34%)
Feb 05, 2021 0.4500 0.5000 0.2950 0.2950 681,900 -0.16(-34.44%)
Feb 04, 2021 0.3000 0.7900 0.3000 0.4500 601,791 +0.15(+50.00%)
Feb 03, 2021 0.2750 0.3150 0.2750 0.3000 416,455 +0.03(+11.11%)
Feb 02, 2021 0.2250 0.2800 0.2200 0.2700 69,400 +0.03(+12.50%)
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.