Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Nevada Sunrise Metals Corp (OP: NVSGF )

0.0333 +0.0001 (+0.30%)
Streaming Delayed Price Updated: 1:49 PM 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 (%)
Jan 31, 2024 0.0490 0.0523 0.0433 0.0523 94,600 +0.00(+4.60%)
Jan 29, 2024 0.0500 0 -0.00(-4.58%)
Jan 26, 2024 0.0525 0.0525 0.0524 0.0524 22,800 +0.00(+0.19%)
Jan 25, 2024 0.0591 0.0591 0.0523 0.0523 36,800 +0.00(+4.60%)
Jan 24, 2024 0.0556 0.0556 0.0500 0.0500 36,417 -0.01(-20.63%)
Jan 23, 2024 0.0412 0.0660 0.0374 0.0630 237,317 +0.03(+78.98%)
Jan 22, 2024 0.0300 0.0352 0.0284 0.0352 43,100 +0.00(+11.39%)
Jan 19, 2024 0.0316 0.0316 0.0316 0.0316 53,000 -0.00(-3.66%)
Jan 18, 2024 0.0336 0.0351 0.0328 0.0328 54,854 -0.00(-12.30%)
Jan 17, 2024 0.0328 0.0374 0.0270 0.0374 10,000 +0.00(+11.98%)
Jan 16, 2024 0.0424 0.0424 0.0334 0.0334 92,100 -0.01(-26.43%)
Jan 12, 2024 0.0450 0.0454 0.0411 0.0454 4,750 -0.00(-1.30%)
Jan 10, 2024 0.0460 2,000 -0.00(-0.65%)
Jan 05, 2024 0.0463 0 +0.00(+2.89%)
Jan 04, 2024 0.0470 0.0470 0.0450 0.0450 24,500 -0.00(-4.26%)
Jan 03, 2024 0.0470 0.0470 0.0470 0.0470 20,000 -0.00(-1.67%)
Jan 02, 2024 0.0478 0.0478 0.0478 0.0478 700 +0.01(+16.59%)
Dec 29, 2023 0.0410 0.0455 0.0410 0.0410 43,520 -0.00(-0.49%)
Dec 28, 2023 0.0413 0.0447 0.0412 0.0412 69,859 -0.00(-9.25%)
Dec 27, 2023 0.0412 0.0455 0.0412 0.0454 44,803 +0.00(+0.00%)
Dec 26, 2023 0.0467 0.0490 0.0454 0.0454 36,000 -0.00(-7.35%)
Dec 22, 2023 0.0468 0.0490 0.0448 0.0490 32,000 +0.01(+22.81%)
Dec 21, 2023 0.0347 0.0445 0.0347 0.0399 52,900 -0.01(-11.14%)
Dec 20, 2023 0.0449 0.0449 0.0449 0.0449 11,503 -0.00(-5.47%)
Dec 19, 2023 0.0445 0.0475 0.0400 0.0475 122,239 +0.00(+6.03%)
Dec 18, 2023 0.0536 0.0536 0.0406 0.0448 152,765 -0.00(-5.08%)
Dec 15, 2023 0.0452 0.0472 0.0444 0.0472 253,375 +0.00(+2.16%)
Dec 14, 2023 0.0480 0.0480 0.0462 0.0462 185,800 -0.00(-3.35%)
Dec 13, 2023 0.0478 0.0480 0.0478 0.0478 66,320 -0.00(-3.82%)
Dec 12, 2023 0.0499 0.0499 0.0497 0.0497 5,500 +0.01(+18.33%)
Dec 11, 2023 0.0420 0.0420 0.0420 0.0420 61,266 -0.01(-11.76%)
Dec 08, 2023 0.0540 0.0540 0.0476 0.0476 36,650 +0.00(+5.08%)
Dec 06, 2023 0.0453 5,700 -0.01(-14.37%)
Dec 05, 2023 0.0529 0.0529 0.0529 0.0529 1,000 -0.00(-3.82%)
Dec 04, 2023 0.0500 0.0585 0.0500 0.0550 30,612 -0.01(-13.25%)
Dec 01, 2023 0.0581 0.0634 0.0581 0.0634 7,100 +0.01(+15.27%)
Nov 30, 2023 0.0500 0.0550 0.0500 0.0550 12,600 -0.01(-17.79%)
Nov 29, 2023 0.0655 0.0669 0.0650 0.0669 15,300 +0.00(+2.92%)
Nov 28, 2023 0.0512 0.0650 0.0512 0.0650 53,250 +0.01(+26.95%)
Nov 24, 2023 0.0512 0 +0.00(+1.79%)
Nov 22, 2023 0.0500 0.0509 0.0500 0.0503 16,000 -0.00(-1.76%)
Nov 21, 2023 0.0523 0.0523 0.0510 0.0512 16,115 -0.00(-2.48%)
Nov 20, 2023 0.0525 0.0525 0.0501 0.0525 19,807 +0.01(+20.97%)
Nov 17, 2023 0.0373 0.0463 0.0373 0.0434 24,550 -0.00(-3.56%)
Nov 16, 2023 0.0360 0.0450 0.0360 0.0450 89,100 +0.00(+7.14%)
Nov 14, 2023 0.0420 0 -0.00(-2.33%)
Nov 13, 2023 0.0430 0.0430 0.0430 0.0430 50,010 -0.01(-10.97%)
Nov 10, 2023 0.0550 0.0550 0.0483 0.0483 7,700 -0.01(-13.44%)
Nov 09, 2023 0.0558 0.0558 0.0462 0.0558 45,688 +0.01(+32.23%)
Nov 08, 2023 0.0514 0.0531 0.0422 0.0422 60,398 -0.01(-20.53%)
Nov 07, 2023 0.0531 0.0531 0.0531 0.0531 18,400 +0.00(+0.00%)
Nov 06, 2023 0.0532 0.0554 0.0531 0.0531 44,119 +0.01(+12.26%)
Nov 02, 2023 0.0473 0 +0.00(+10.51%)
Nov 01, 2023 0.0495 0.0500 0.0419 0.0428 54,000 -0.01(-21.90%)
Oct 31, 2023 0.0496 0.0548 0.0496 0.0548 7,000 +0.01(+11.16%)
Oct 30, 2023 0.0550 0.0550 0.0493 0.0493 105,500 -0.00(-5.19%)
Oct 27, 2023 0.0557 0.0557 0.0502 0.0520 19,300 -0.01(-13.33%)
Oct 26, 2023 0.0625 0.0650 0.0520 0.0600 184,856 -0.00(-5.51%)
Oct 24, 2023 0.0635 0 +0.00(+3.25%)
Oct 23, 2023 0.0612 0.0632 0.0576 0.0615 32,568 +0.00(+0.33%)
Oct 20, 2023 0.0600 0.0624 0.0575 0.0613 241,600 +0.00(+3.90%)
Oct 18, 2023 0.0590 0 +0.00(+0.00%)
Oct 17, 2023 0.0590 0.0644 0.0590 0.0590 72,500 -0.00(-4.84%)
Oct 16, 2023 0.0720 0.0720 0.0600 0.0620 109,200 -0.01(-15.76%)
Oct 13, 2023 0.0691 0.0736 0.0600 0.0736 28,300 +0.01(+23.70%)
Oct 12, 2023 0.0595 0.0680 0.0595 0.0595 7,637 -0.00(-7.03%)
Oct 11, 2023 0.0715 0.0715 0.0614 0.0640 35,100 -0.00(-2.44%)
Oct 10, 2023 0.0740 0.0740 0.0656 0.0656 132,075 -0.01(-13.57%)
Oct 09, 2023 0.0700 0.0759 0.0700 0.0759 53,299 +0.00(+1.88%)
Oct 06, 2023 0.0725 0.0745 0.0711 0.0745 26,500 +0.00(+2.05%)
Oct 05, 2023 0.0730 0.0730 0.0730 0.0730 2,350 +0.00(+0.00%)
Oct 04, 2023 0.0769 0.0777 0.0701 0.0730 49,214 +0.00(+1.67%)
Oct 03, 2023 0.0860 0.0860 0.0718 0.0718 48,330 -0.01(-9.11%)
Oct 02, 2023 0.0700 0.0868 0.0700 0.0790 127,393 +0.02(+27.21%)
Sep 29, 2023 0.0700 0.0700 0.0600 0.0621 49,485 -0.00(-6.76%)
Sep 28, 2023 0.0632 0.0666 0.0632 0.0666 17,000 -0.01(-8.52%)
Sep 27, 2023 0.0728 0.0728 0.0728 0.0728 2,200 -0.00(-0.95%)
Sep 26, 2023 0.0590 0.0735 0.0590 0.0735 3,919 +0.01(+9.70%)
Sep 25, 2023 0.0590 0.0670 0.0630 0.0670 32,626 +0.00(+1.06%)
Sep 21, 2023 0.0663 0 +0.01(+10.32%)
Sep 20, 2023 0.0632 0.0675 0.0590 0.0601 73,341 -0.00(-7.54%)
Sep 19, 2023 0.0640 0.0660 0.0600 0.0650 108,470 -0.00(-0.76%)
Sep 18, 2023 0.0590 0.0655 0.0590 0.0655 4,445 +0.00(+0.77%)
Sep 15, 2023 0.0650 0.0650 0.0650 0.0650 5,000 -0.00(-7.01%)
Sep 14, 2023 0.0699 0.0699 0.0699 0.0699 8,000 +0.00(+1.60%)
Sep 13, 2023 0.0700 0.0700 0.0600 0.0688 30,200 -0.00(-4.58%)
Sep 08, 2023 0.0721 0 +0.00(+3.30%)
Sep 07, 2023 0.0694 0.0698 0.0694 0.0698 2,100 +0.01(+9.06%)
Sep 06, 2023 0.0635 0.0690 0.0635 0.0640 38,600 -0.00(-6.30%)
Sep 05, 2023 0.0619 0.0683 0.0582 0.0683 9,800 +0.00(+1.49%)
Sep 01, 2023 0.0750 0.0750 0.0610 0.0673 39,050 -0.00(-5.87%)
Aug 31, 2023 0.0740 0.0740 0.0715 0.0715 36,500 +0.00(+1.85%)
Aug 30, 2023 0.0582 0.0720 0.0582 0.0702 170,000 -0.00(-4.36%)
Aug 29, 2023 0.0734 0.0734 0.0734 0.0734 2,000 +0.00(+7.15%)
Aug 28, 2023 0.0710 0.0735 0.0680 0.0685 33,600 -0.00(-4.46%)
Aug 25, 2023 0.0685 0.0717 0.0685 0.0717 15,690 +0.00(+2.43%)
Aug 24, 2023 0.0721 0.0721 0.0700 0.0700 32,500 -0.00(-6.67%)
Aug 23, 2023 0.0750 0.0750 0.0750 0.0750 9,738 +0.00(+2.04%)
Aug 22, 2023 0.0712 0.0735 0.0700 0.0735 46,304 -0.00(-4.55%)
Aug 21, 2023 0.0750 0.0770 0.0700 0.0770 18,820 +0.00(+2.67%)
Aug 18, 2023 0.0800 0.0800 0.0750 0.0750 65,002 -0.00(-0.66%)
Aug 17, 2023 0.0685 0.0755 0.0685 0.0755 65,140 -0.01(-9.04%)
Aug 16, 2023 0.0820 0.0830 0.0750 0.0830 102,000 +0.00(+1.34%)
Aug 15, 2023 0.0778 0.0829 0.0750 0.0819 89,000 +0.01(+13.59%)
Aug 14, 2023 0.0721 0.0784 0.0721 0.0721 137,500 +0.00(+0.00%)
Aug 11, 2023 0.0706 0.0721 0.0690 0.0721 122,000 +0.00(+5.56%)
Aug 10, 2023 0.0620 0.0683 0.0620 0.0683 118,950 +0.01(+10.16%)
Aug 09, 2023 0.0578 0.0685 0.0578 0.0620 66,667 -0.01(-7.88%)
Aug 08, 2023 0.0620 0.0673 0.0620 0.0673 5,800 +0.00(+7.51%)
Aug 07, 2023 0.0760 0.0760 0.0600 0.0626 47,300 -0.01(-7.53%)
Aug 04, 2023 0.0680 0.0680 0.0591 0.0677 36,696 +0.00(+2.58%)
Aug 03, 2023 0.0678 0.0678 0.0634 0.0660 3,830 +0.00(+3.77%)
Aug 02, 2023 0.0673 0.0695 0.0600 0.0636 23,179 -0.01(-16.54%)
Aug 01, 2023 0.0686 0.0762 0.0686 0.0762 55,700 +0.01(+12.89%)
Jul 31, 2023 0.0718 0.0762 0.0675 0.0675 37,408 -0.00(-6.90%)
Jul 28, 2023 0.0680 0.0733 0.0650 0.0725 66,575 +0.00(+7.25%)
Jul 27, 2023 0.0650 0.0676 0.0650 0.0676 11,375 -0.01(-8.65%)
Jul 26, 2023 0.0694 0.0740 0.0694 0.0740 27,800 +0.00(+5.71%)
Jul 25, 2023 0.0743 0.0780 0.0700 0.0700 68,950 +0.00(+0.00%)
Jul 24, 2023 0.0700 0.0750 0.0700 0.0700 181,033 -0.00(-6.67%)
Jul 21, 2023 0.0775 0.0800 0.0750 0.0750 18,900 -0.01(-8.54%)
Jul 20, 2023 0.0825 0.0825 0.0780 0.0820 28,500 +0.00(+2.50%)
Jul 19, 2023 0.0795 0.0800 0.0785 0.0800 20,000 -0.01(-5.88%)
Jul 18, 2023 0.0850 0.0850 0.0850 0.0850 16,570 +0.00(+0.00%)
Jul 17, 2023 0.0900 0.0998 0.0770 0.0850 22,150 -0.01(-7.21%)
Jul 14, 2023 0.0829 0.0917 0.0829 0.0916 14,000 +0.01(+7.26%)
Jul 13, 2023 0.1000 0.1000 0.0854 0.0854 12,200 +0.00(+0.47%)
Jul 12, 2023 0.0896 0.0930 0.0820 0.0850 144,119 +0.00(+3.79%)
Jul 11, 2023 0.0846 0.0900 0.0819 0.0819 27,830 +0.00(+5.68%)
Jul 10, 2023 0.0700 0.0850 0.0700 0.0775 32,235 -0.01(-7.30%)
Jul 07, 2023 0.0775 0.0836 0.0735 0.0836 107,873 +0.01(+11.62%)
Jul 06, 2023 0.0801 0.0825 0.0749 0.0749 14,510 -0.01(-6.72%)
Jul 05, 2023 0.0735 0.0803 0.0700 0.0803 408,786 +0.01(+10.15%)
Jul 03, 2023 0.0735 0.0735 0.0729 0.0729 20,000 -0.00(-0.82%)
Jun 30, 2023 0.0630 0.0750 0.0630 0.0735 103,125 -0.00(-2.00%)
Jun 29, 2023 0.0750 0.0800 0.0700 0.0750 70,500 -0.00(-1.32%)
Jun 28, 2023 0.0730 0.0800 0.0730 0.0760 21,500 -0.00(-0.65%)
Jun 27, 2023 0.0850 0.0850 0.0765 0.0765 32,975 -0.00(-4.38%)
Jun 26, 2023 0.0789 0.0814 0.0789 0.0800 33,000 +0.00(+0.00%)
Jun 23, 2023 0.0800 0.0800 0.0800 0.0800 6,100 +0.01(+8.11%)
Jun 22, 2023 0.0801 0.0801 0.0740 0.0740 78,792 -0.00(-2.63%)
Jun 21, 2023 0.0808 0.0808 0.0760 0.0760 885 -0.01(-10.59%)
Jun 20, 2023 0.0930 0.0930 0.0850 0.0850 7,000 +0.00(+3.91%)
Jun 16, 2023 0.0852 0.0930 0.0760 0.0818 149,664 -0.01(-7.05%)
Jun 15, 2023 0.0780 0.0900 0.0780 0.0880 28,595 -0.01(-9.56%)
May 08, 2023 0.0956 0.1030 0.0956 0.0973 31,037 -0.00(-3.47%)
May 05, 2023 0.1050 0.1052 0.0998 0.1008 27,506 -0.01(-4.91%)
May 04, 2023 0.1005 0.1060 0.1005 0.1060 65,000 +0.01(+8.61%)
May 03, 2023 0.0892 0.0980 0.0892 0.0976 74,435 +0.01(+9.66%)
May 02, 2023 0.0959 0.0980 0.0890 0.0890 135,523 -0.01(-12.40%)
May 01, 2023 0.1050 0.1050 0.0971 0.1016 117,270 -0.01(-9.29%)
Apr 28, 2023 0.1189 0.1189 0.1120 0.1120 6,000 +0.00(+1.45%)
Apr 27, 2023 0.1007 0.1104 0.1001 0.1104 8,300 +0.01(+7.60%)
Apr 26, 2023 0.1040 0.1059 0.1026 0.1026 55,899 -0.01(-10.55%)
Apr 25, 2023 0.1200 0.1200 0.1095 0.1147 19,700 -0.01(-4.89%)
Apr 24, 2023 0.1232 0.1232 0.1181 0.1206 56,674 +0.01(+5.98%)
Apr 21, 2023 0.1028 0.1232 0.1028 0.1138 38,000 -0.00(-1.04%)
Apr 20, 2023 0.1028 0.1220 0.1028 0.1150 58,300 +0.01(+11.65%)
Apr 19, 2023 0.1121 0.1121 0.0993 0.1030 738,619 -0.01(-7.12%)
Apr 18, 2023 0.1150 0.1150 0.1109 0.1109 22,904 -0.01(-6.81%)
Apr 17, 2023 0.1266 0.1266 0.1190 0.1190 21,601 -0.00(-3.95%)
Apr 14, 2023 0.1252 0.1279 0.1171 0.1239 52,500 +0.00(+4.03%)
Apr 13, 2023 0.1250 0.1265 0.1186 0.1191 309,453 -0.01(-5.85%)
Apr 12, 2023 0.1263 0.1265 0.1263 0.1265 19,335 +0.00(+0.80%)
Apr 11, 2023 0.1377 0.1400 0.1255 0.1255 49,795 -0.01(-6.06%)
Apr 10, 2023 0.1500 0.1500 0.1267 0.1336 184,501 -0.00(-0.52%)
Apr 06, 2023 0.1500 0.1500 0.1340 0.1343 108,350 -0.00(-1.61%)
Apr 05, 2023 0.1329 0.1377 0.1329 0.1365 28,303 +0.00(+1.49%)
Apr 04, 2023 0.1260 0.1382 0.1190 0.1345 96,764 +0.00(+3.46%)
Apr 03, 2023 0.1400 0.1500 0.1300 0.1300 94,976 -0.01(-9.85%)
Mar 31, 2023 0.1350 0.1500 0.1295 0.1442 457,303 +0.01(+10.84%)
Mar 30, 2023 0.1375 0.1375 0.1298 0.1301 152,257 -0.01(-5.72%)
Mar 29, 2023 0.1167 0.1413 0.1167 0.1380 75,018 +0.01(+4.55%)
Mar 28, 2023 0.1400 0.1400 0.1308 0.1320 82,000 +0.00(+3.61%)
Mar 27, 2023 0.1100 0.1420 0.1100 0.1274 120,813 -0.01(-5.77%)
Mar 24, 2023 0.1506 0.1506 0.1225 0.1352 41,752 -0.00(-3.36%)
Mar 23, 2023 0.1511 0.1511 0.1399 0.1399 5,135 +0.00(+2.34%)
Mar 22, 2023 0.1340 0.1367 0.1189 0.1367 328,270 +0.00(+3.17%)
Mar 21, 2023 0.1423 0.1500 0.1200 0.1325 153,800 -0.02(-12.14%)
Mar 20, 2023 0.1426 0.1508 0.1400 0.1508 148,126 -0.01(-3.95%)
Mar 17, 2023 0.1580 0.1719 0.1516 0.1570 146,875 +0.01(+3.56%)
Mar 16, 2023 0.1626 0.1680 0.1470 0.1516 118,900 -0.01(-5.25%)
Mar 15, 2023 0.1560 0.1600 0.1560 0.1600 61,187 +0.00(+2.56%)
Mar 14, 2023 0.1567 0.1567 0.1492 0.1560 43,600 +0.01(+5.41%)
Mar 13, 2023 0.1570 0.1627 0.1417 0.1480 167,622 -0.01(-5.31%)
Mar 10, 2023 0.1450 0.1563 0.1443 0.1563 258,925 +0.01(+4.20%)
Mar 09, 2023 0.1420 0.1550 0.1420 0.1500 129,009 -0.01(-3.23%)
Mar 08, 2023 0.1744 0.1744 0.1500 0.1550 183,254 -0.01(-4.73%)
Mar 07, 2023 0.1800 0.1800 0.1627 0.1627 120,740 -0.01(-8.03%)
Mar 06, 2023 0.1800 0.1800 0.1722 0.1769 85,761 +0.00(+2.25%)
Mar 03, 2023 0.1575 0.1767 0.1575 0.1730 131,731 -0.01(-3.35%)
Mar 02, 2023 0.1655 0.1790 0.1655 0.1790 21,500 +0.01(+8.42%)
Mar 01, 2023 0.1764 0.1850 0.1651 0.1651 108,200 -0.01(-6.67%)
Feb 28, 2023 0.1750 0.1812 0.1658 0.1769 114,300 +0.01(+5.30%)
Feb 27, 2023 0.1658 0.1680 0.1658 0.1680 13,575 +0.00(+0.42%)
Feb 24, 2023 0.1661 0.1673 0.1620 0.1673 9,350 -0.00(-1.36%)
Feb 23, 2023 0.1651 0.1781 0.1600 0.1696 184,900 +0.00(+0.71%)
Feb 22, 2023 0.1700 0.1800 0.1625 0.1684 75,226 +0.00(+0.78%)
Feb 21, 2023 0.1700 0.1700 0.1629 0.1671 73,000 -0.01(-5.59%)
Feb 17, 2023 0.1770 0.1770 0.1600 0.1770 89,072 -0.00(-0.34%)
Feb 16, 2023 0.1890 0.1890 0.1750 0.1776 166,300 +0.01(+4.47%)
Feb 15, 2023 0.1750 0.1754 0.1670 0.1700 150,779 -0.01(-3.02%)
Feb 14, 2023 0.1886 0.1886 0.1720 0.1753 68,560 -0.01(-5.70%)
Feb 13, 2023 0.1850 0.1887 0.1720 0.1859 283,665 +0.01(+8.02%)
Feb 10, 2023 0.1670 0.1721 0.1510 0.1721 214,482 +0.02(+14.35%)
Feb 09, 2023 0.1655 0.1708 0.1505 0.1505 174,255 -0.01(-8.23%)
Feb 08, 2023 0.1820 0.1820 0.1640 0.1640 161,795 -0.01(-3.53%)
Feb 07, 2023 0.2000 0.2000 0.1593 0.1700 317,867 -0.00(-1.28%)
Feb 06, 2023 0.1800 0.1886 0.1722 0.1722 142,370 -0.00(-2.33%)
Feb 03, 2023 0.1800 0.1811 0.1610 0.1763 898,193 -0.02(-8.27%)
Feb 02, 2023 0.2300 0.2300 0.1922 0.1922 260,861 -0.03(-14.39%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.