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 -0.0200 (-33.33%)
Official Closing Price Updated: 9:30 AM EDT, May 31, 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%)
Feb 01, 2021 0.2800 0.2800 0.1700 0.2400 125,987 -0.04(-14.29%)
Jan 29, 2021 0.2200 0.2900 0.2200 0.2800 101,700 +0.01(+3.70%)
Jan 28, 2021 0.2850 0.2850 0.2200 0.2700 207,083 +0.00(+0.00%)
Jan 27, 2021 0.2700 0.2900 0.2350 0.2700 304,376 +0.01(+3.85%)
Jan 26, 2021 0.2100 0.2600 0.2100 0.2600 196,300 +0.05(+23.81%)
Jan 25, 2021 0.1900 0.2100 0.1900 0.2100 83,500 +0.03(+16.67%)
Jan 22, 2021 0.1800 0.1800 0.1800 0.1800 27,500 -0.01(-5.26%)
Jan 20, 2021 0.1900 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jan 19, 2021 0.1700 0.2000 0.1700 0.2000 30,000 +0.01(+5.26%)
Jan 15, 2021 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Jan 14, 2021 0.1600 0.1750 0.1600 0.1600 45,200 +0.00(+0.00%)
Jan 13, 2021 0.1500 0.1600 0.1500 0.1600 79,000 +0.01(+6.67%)
Jan 12, 2021 0.1500 0.1500 0.1500 0.1500 8,500 -0.02(-11.76%)
Jan 05, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 04, 2021 0.1800 0.1850 0.1600 0.1700 144,000 -0.02(-12.82%)
Dec 30, 2020 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Dec 29, 2020 0.1600 0.2000 0.1600 0.2000 1,500 +0.01(+5.26%)
Dec 23, 2020 0.1900 0.1900 0.1900 0 +0.04(+22.58%)
Dec 22, 2020 0.1950 0.1950 0.1550 0.1550 15,080 -0.05(-22.50%)
Dec 21, 2020 0.2100 0.2100 0.1700 0.2000 32,515 -0.01(-4.76%)
Dec 18, 2020 0.2050 0.2100 0.2000 0.2100 54,000 +0.04(+20.00%)
Dec 17, 2020 0.1750 0.1750 0.1750 0.1750 1,500 -0.02(-7.89%)
Dec 16, 2020 0.1900 0.1900 0.1900 0.1900 47,000 -0.01(-5.00%)
Dec 15, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Dec 14, 2020 0.1950 0.2000 0.1700 0.2000 10,006 +0.00(+0.00%)
Dec 11, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Dec 10, 2020 0.1800 0.1900 0.1800 0.1900 1,500 +0.00(+0.00%)
Dec 09, 2020 0.1950 0.1950 0.1900 0.1900 3,325 -0.02(-9.52%)
Dec 08, 2020 0.2200 0.2200 0.1800 0.2100 44,700 -0.01(-4.55%)
Dec 07, 2020 0.2300 0.2300 0.2200 0.2200 6,250 -0.01(-2.22%)
Dec 04, 2020 0.2250 0.2250 0.2250 0.2250 5,000 -0.01(-2.17%)
Dec 03, 2020 0.2250 0.2300 0.2250 0.2300 10,000 -0.01(-4.17%)
Dec 02, 2020 0.2400 0.2400 0.2200 0.2400 24,500 +0.00(+0.00%)
Dec 01, 2020 0.2300 0.2400 0.2300 0.2400 31,500 +0.01(+4.35%)
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%)
Sep 02, 2020 0.0850 0.0950 0.0850 0.0950 13,000 +0.01(+18.75%)
Aug 31, 2020 0.0800 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 28, 2020 0.0950 0.1000 0.0950 0.1000 7,500 +0.01(+5.26%)
Aug 27, 2020 0.0950 0.0950 0.0950 0.0950 4,000 +0.01(+11.76%)
Aug 26, 2020 0.0850 0.0850 0.0850 0.0850 11,150 +0.02(+30.77%)
Aug 25, 2020 0.0700 0.0700 0.0650 0.0650 49,100 -0.02(-27.78%)
Aug 24, 2020 0.0600 0.1450 0.0600 0.0900 373,960 -0.01(-10.00%)
Aug 19, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 18, 2020 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 13, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 12, 2020 0.1050 0.1050 0.0800 0.1050 3,618 -0.01(-12.50%)
Aug 07, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 06, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.02(+20.00%)
Aug 05, 2020 0.1000 0.1000 0.1000 0.1000 5,500 -0.01(-9.09%)
Jul 31, 2020 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Jul 23, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jul 22, 2020 0.1200 0.1200 0.1200 0.1200 500 +0.00(+4.35%)
Jul 15, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jul 14, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.02(+25.00%)
Jul 10, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 07, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 06, 2020 0.1150 0.1150 0.1000 0.1000 23,499 -0.03(-23.08%)
Jul 03, 2020 0.1300 0.1300 0.1300 0.1300 500 -0.01(-7.14%)
Jul 02, 2020 0.1400 0.1400 0.1250 0.1400 11,102 +0.00(+0.00%)
Jun 30, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 29, 2020 0.1200 0.1350 0.1200 0.1300 23,000 +0.00(+0.00%)
Jun 26, 2020 0.1450 0.1450 0.0650 0.1300 30,000 -0.01(-10.34%)
Jun 25, 2020 0.1350 0.1450 0.1350 0.1450 20,000 +0.01(+7.41%)
Jun 24, 2020 0.1300 0.1350 0.1300 0.1350 7,000 +0.01(+3.85%)
Jun 23, 2020 0.1300 0.1300 0.1300 0.1300 5,500 +0.02(+18.18%)
Jun 19, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 3,500 -0.01(-9.09%)
Jun 16, 2020 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Jun 15, 2020 0.1200 0.1200 0.1200 0.1200 10,499 +0.00(+0.00%)
Jun 11, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 09, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.02(-17.24%)
Jun 08, 2020 0.1450 0.1450 0.1450 0.1450 1,777 +0.00(+0.00%)
Jun 05, 2020 0.1450 0.1450 0.1450 0.1450 1,000 +0.03(+31.82%)
Jun 04, 2020 0.1250 0.1250 0.1100 0.1100 6,150 -0.03(-24.14%)
Jun 03, 2020 0.1350 0.1450 0.1350 0.1450 8,500 +0.01(+7.41%)
Jun 02, 2020 0.1350 0.1350 0.1350 0.1350 500 -0.01(-3.57%)
Jun 01, 2020 0.1400 0.1400 0.1400 0.1400 5,428 +0.00(+0.00%)
May 29, 2020 0.1300 0.1400 0.1300 0.1400 3,000 +0.01(+3.70%)
May 28, 2020 0.1350 0.1350 0.1350 0.1350 1,500 +0.02(+17.39%)
May 27, 2020 0.0700 0.1150 0.0300 0.1150 24,572 +0.04(+53.33%)
May 26, 2020 0.1450 0.1600 0.0750 0.0750 77,350 -0.04(-34.78%)
May 25, 2020 0.1150 0.1150 0.1150 0.1150 515 -0.03(-20.69%)
May 22, 2020 0.1200 0.1450 0.1200 0.1450 52,842 +0.00(+3.57%)
May 21, 2020 0.1400 0.1400 0.1400 0.1400 2,949 +0.00(+0.00%)
May 20, 2020 0.1400 0.1400 0.1400 0.1400 3,100 +0.04(+40.00%)
May 19, 2020 0.1400 0.1400 0.1000 0.1000 24,138 +0.00(+0.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
May 14, 2020 0.1400 0.1400 0.1400 0.1400 1,134 +0.00(+0.00%)
May 13, 2020 0.1400 0.1400 0.1400 0.1400 4,000 +0.03(+27.27%)
May 12, 2020 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+10.00%)
May 08, 2020 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
May 07, 2020 0.1200 0.1200 0.1200 0.1200 1,207 +0.00(+0.00%)
May 06, 2020 0.1200 0.1200 0.1200 0.1200 9,937 +0.03(+33.33%)
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.