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 )

0.0248 -0.0007 (-2.75%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 18, 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 (%)
Oct 30, 2020 0.1025 0.1069 0.0974 0.1000 126,700 -0.00(-2.15%)
Oct 29, 2020 0.0959 0.1050 0.0959 0.1022 164,251 -0.01(-6.58%)
Oct 28, 2020 0.1250 0.1250 0.1040 0.1094 103,860 -0.00(-3.78%)
Oct 27, 2020 0.1000 0.1170 0.1000 0.1137 96,800 +0.00(+3.36%)
Oct 26, 2020 0.1160 0.1225 0.1034 0.1100 582,909 -0.02(-12.49%)
Oct 23, 2020 0.1360 0.1360 0.1200 0.1257 163,500 -0.00(-3.31%)
Oct 22, 2020 0.1197 0.1350 0.1197 0.1300 326,696 -0.00(-1.44%)
Oct 21, 2020 0.1510 0.1511 0.1300 0.1319 318,575 -0.01(-5.92%)
Oct 20, 2020 0.1500 0.1688 0.1400 0.1402 314,911 -0.02(-13.99%)
Oct 19, 2020 0.1890 0.1890 0.1550 0.1630 56,897 -0.01(-3.78%)
Oct 16, 2020 0.1690 0.1876 0.1571 0.1694 260,200 +0.01(+8.31%)
Oct 15, 2020 0.1450 0.1564 0.1393 0.1564 116,340 -0.00(-0.45%)
Oct 14, 2020 0.1690 0.1690 0.1500 0.1571 128,612 -0.01(-5.13%)
Oct 13, 2020 0.1630 0.1890 0.1543 0.1656 154,691 -0.02(-10.49%)
Oct 12, 2020 0.1931 0.1983 0.1701 0.1850 76,307 -0.01(-2.63%)
Oct 09, 2020 0.1860 0.1900 0.1691 0.1900 169,800 +0.00(+1.33%)
Oct 08, 2020 0.1875 0.1938 0.1806 0.1875 16,988 -0.01(-3.25%)
Oct 07, 2020 0.2098 0.2098 0.1900 0.1938 22,704 -0.01(-6.74%)
Oct 06, 2020 0.2000 0.2078 0.1862 0.2078 73,833 +0.01(+6.89%)
Oct 05, 2020 0.2000 0.2140 0.1944 0.1944 107,636 +0.01(+3.13%)
Oct 02, 2020 0.1900 0.2000 0.1801 0.1885 138,200 +0.00(+0.53%)
Oct 01, 2020 0.1950 0.1950 0.1750 0.1875 159,480 +0.00(+1.24%)
Sep 30, 2020 0.1510 0.1884 0.1510 0.1852 68,526 +0.01(+4.57%)
Sep 29, 2020 0.1795 0.1856 0.1630 0.1771 172,480 +0.00(+0.74%)
Sep 28, 2020 0.2000 0.2000 0.1703 0.1758 250,386 -0.01(-5.28%)
Sep 25, 2020 0.1931 0.1931 0.1800 0.1856 30,400 -0.01(-5.21%)
Sep 24, 2020 0.1850 0.1958 0.1746 0.1958 188,637 +0.02(+9.39%)
Sep 23, 2020 0.1695 0.1807 0.1360 0.1790 602,926 +0.01(+5.92%)
Sep 22, 2020 0.1836 0.1836 0.1610 0.1690 197,750 -0.01(-3.98%)
Sep 21, 2020 0.1602 0.1820 0.1601 0.1760 130,154 +0.00(+0.57%)
Sep 18, 2020 0.1685 0.1836 0.1643 0.1750 137,800 -0.00(-2.23%)
Sep 17, 2020 0.1653 0.1790 0.1647 0.1790 78,374 +0.00(+1.13%)
Sep 16, 2020 0.1950 0.2100 0.1511 0.1770 947,003 -0.03(-12.81%)
Sep 15, 2020 0.2090 0.2090 0.1900 0.2030 107,545 +0.01(+7.69%)
Sep 14, 2020 0.2250 0.2250 0.1885 0.1885 510,618 -0.01(-3.48%)
Sep 11, 2020 0.2037 0.2037 0.1910 0.1953 65,600 -0.00(-2.35%)
Sep 10, 2020 0.2157 0.2157 0.1920 0.2000 191,447 -0.01(-4.76%)
Sep 09, 2020 0.2110 0.2220 0.1910 0.2100 235,608 +0.01(+2.44%)
Sep 08, 2020 0.2221 0.2250 0.1950 0.2050 435,997 -0.01(-4.65%)
Sep 04, 2020 0.2410 0.2410 0.2050 0.2150 272,900 -0.02(-6.52%)
Sep 03, 2020 0.2460 0.2460 0.2122 0.2300 368,811 -0.01(-3.20%)
Sep 02, 2020 0.2275 0.2406 0.2200 0.2376 257,443 +0.01(+4.44%)
Sep 01, 2020 0.2390 0.2390 0.2150 0.2275 505,449 +0.01(+6.66%)
Aug 31, 2020 0.2190 0.2236 0.2000 0.2133 674,083 +0.01(+4.61%)
Aug 28, 2020 0.2020 0.2039 0.1800 0.2039 536,100 +0.02(+10.28%)
Aug 27, 2020 0.2020 0.2020 0.1696 0.1849 217,838 +0.00(+2.72%)
Aug 26, 2020 0.1770 0.2059 0.1650 0.1800 2,001,671 +0.02(+9.16%)
Aug 25, 2020 0.1370 0.1650 0.0966 0.1649 1,158,699 +0.02(+17.20%)
Aug 24, 2020 0.1456 0.1491 0.1307 0.1407 291,869 -0.01(-6.45%)
Aug 21, 2020 0.1400 0.1504 0.1350 0.1504 146,000 +0.00(+1.08%)
Aug 20, 2020 0.1475 0.1524 0.1436 0.1488 49,210 -0.00(-1.46%)
Aug 19, 2020 0.1460 0.1529 0.1400 0.1510 127,162 +0.01(+3.64%)
Aug 18, 2020 0.1488 0.1488 0.1385 0.1457 57,960 -0.00(-0.14%)
Aug 17, 2020 0.1500 0.1599 0.1459 0.1459 127,609 -0.00(-2.73%)
Aug 14, 2020 0.1384 0.1557 0.1384 0.1500 163,000 +0.00(+0.40%)
Aug 13, 2020 0.1610 0.1610 0.1423 0.1494 134,482 -0.00(-1.71%)
Aug 12, 2020 0.1520 0.1520 0.1350 0.1520 180,960 +0.01(+4.83%)
Aug 11, 2020 0.1519 0.1519 0.1300 0.1450 208,359 -0.01(-6.39%)
Aug 10, 2020 0.1670 0.1670 0.1400 0.1549 287,500 +0.01(+7.57%)
Aug 07, 2020 0.1510 0.1510 0.1367 0.1440 173,300 +0.00(+0.00%)
Aug 06, 2020 0.1600 0.1600 0.1400 0.1440 233,810 -0.00(-2.70%)
Aug 05, 2020 0.1775 0.1775 0.1400 0.1480 475,043 -0.00(-1.79%)
Aug 04, 2020 0.1541 0.1734 0.1410 0.1507 437,740 -0.04(-18.85%)
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.