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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.