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 )

0.0330 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 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 (%)
May 31, 2017 0.1990 0.1990 0.1923 0.1923 6,000 -0.01(-4.80%)
May 30, 2017 0.2075 0.2125 0.1971 0.2020 121,300 -0.01(-3.81%)
May 26, 2017 0.2119 0.2122 0.2000 0.2100 17,310 -0.00(-1.41%)
May 25, 2017 0.2111 0.2130 0.1948 0.2130 34,880 -0.00(-0.61%)
May 24, 2017 0.2170 0.2170 0.2000 0.2143 24,750 +0.01(+7.15%)
May 23, 2017 0.2150 0.2154 0.2000 0.2000 12,740 -0.02(-11.11%)
May 22, 2017 0.1960 0.2250 0.1960 0.2250 29,910 +0.01(+6.03%)
May 19, 2017 0.2011 0.2122 0.2011 0.2122 11,000 +0.01(+2.41%)
May 18, 2017 0.2119 0.2150 0.2000 0.2072 18,000 +0.01(+3.60%)
May 17, 2017 0.2171 0.2171 0.1958 0.2000 60,500 +0.00(+0.91%)
May 16, 2017 0.2000 0.2100 0.1936 0.1982 83,725 +0.01(+6.33%)
May 15, 2017 0.2033 0.2033 0.1864 0.1864 9,000 +0.01(+3.56%)
May 12, 2017 0.2100 0.2100 0.1800 0.1800 247,200 -0.02(-10.84%)
May 11, 2017 0.2110 0.2180 0.2019 0.2019 39,500 -0.00(-2.19%)
May 10, 2017 0.2190 0.2190 0.1920 0.2064 90,000 +0.00(+0.68%)
May 09, 2017 0.2225 0.2225 0.1970 0.2050 237,938 -0.01(-2.38%)
May 08, 2017 0.2230 0.2316 0.2100 0.2100 122,700 -0.00(-1.36%)
May 05, 2017 0.2300 0.2310 0.2129 0.2129 25,000 -0.01(-6.34%)
May 04, 2017 0.2353 0.2363 0.2273 0.2273 56,500 -0.00(-1.86%)
May 03, 2017 0.2200 0.2352 0.2200 0.2316 73,250 +0.01(+5.27%)
May 02, 2017 0.2238 0.2289 0.2161 0.2200 44,549 -0.00(-0.63%)
May 01, 2017 0.2300 0.2300 0.2100 0.2214 57,200 -0.01(-3.74%)
Apr 28, 2017 0.2300 0.2300 0.2059 0.2300 16,525 +0.03(+12.58%)
Apr 27, 2017 0.2074 0.2110 0.1990 0.2043 100,687 -0.00(-0.05%)
Apr 26, 2017 0.2050 0.2190 0.1999 0.2044 969,971 -0.00(-0.78%)
Apr 25, 2017 0.2300 0.2400 0.2050 0.2060 365,050 -0.02(-10.43%)
Apr 24, 2017 0.2400 0.2418 0.2290 0.2300 85,470 -0.01(-3.41%)
Apr 21, 2017 0.2358 0.2400 0.2351 0.2381 52,000 +0.00(+0.05%)
Apr 20, 2017 0.2336 0.2380 0.2300 0.2380 27,350 +0.00(+1.32%)
Apr 19, 2017 0.2400 0.2400 0.2300 0.2349 6,100 +0.00(+2.13%)
Apr 18, 2017 0.2400 0.2400 0.2300 0.2300 8,200 -0.00(-2.13%)
Apr 17, 2017 0.2300 0.2500 0.2300 0.2350 37,210 +0.00(+0.77%)
Apr 13, 2017 0.2307 0.2332 0.2140 0.2332 87,074 -0.01(-3.40%)
Apr 12, 2017 0.2400 0.2500 0.2250 0.2414 90,800 +0.01(+6.06%)
Apr 11, 2017 0.2400 0.2402 0.2276 0.2276 62,661 -0.01(-4.45%)
Apr 10, 2017 0.2195 0.2383 0.2190 0.2382 63,919 +0.02(+8.87%)
Apr 07, 2017 0.2300 0.2300 0.2092 0.2188 133,500 -0.01(-4.87%)
Apr 06, 2017 0.2400 0.2437 0.2276 0.2300 30,300 -0.02(-7.18%)
Apr 05, 2017 0.2457 0.2500 0.2400 0.2478 9,800 +0.02(+8.21%)
Apr 04, 2017 0.2300 0.2485 0.2216 0.2290 114,100 -0.00(-1.25%)
Apr 03, 2017 0.2400 0.2493 0.2300 0.2319 96,386 -0.01(-2.19%)
Mar 31, 2017 0.2404 0.2500 0.2371 0.2371 41,866 -0.01(-2.83%)
Mar 30, 2017 0.2612 0.2612 0.2400 0.2440 47,235 -0.01(-2.40%)
Mar 29, 2017 0.2582 0.2582 0.2496 0.2500 26,000 +0.00(+0.60%)
Mar 28, 2017 0.2650 0.2650 0.2413 0.2485 349,337 -0.02(-5.76%)
Mar 27, 2017 0.2639 0.2665 0.2600 0.2637 23,057 -0.00(-1.24%)
Mar 24, 2017 0.2780 0.2780 0.2600 0.2670 61,200 -0.01(-1.84%)
Mar 23, 2017 0.2462 0.2720 0.2400 0.2720 226,509 +0.02(+9.19%)
Mar 22, 2017 0.2570 0.2570 0.2400 0.2491 24,690 -0.00(-0.36%)
Mar 21, 2017 0.2581 0.2587 0.2488 0.2500 100,000 +0.01(+4.17%)
Mar 20, 2017 0.2669 0.2672 0.2400 0.2400 37,190 -0.03(-9.91%)
Mar 17, 2017 0.2590 0.2680 0.2420 0.2664 66,357 +0.00(+0.15%)
Mar 16, 2017 0.2690 0.2690 0.2600 0.2660 54,282 +0.01(+4.97%)
Mar 15, 2017 0.2660 0.2660 0.2350 0.2534 84,288 -0.01(-4.38%)
Mar 14, 2017 0.2500 0.2650 0.2400 0.2650 192,019 +0.01(+3.52%)
Mar 13, 2017 0.2510 0.2581 0.2415 0.2560 187,614 +0.01(+3.64%)
Mar 10, 2017 0.2470 0.2470 0.2300 0.2470 217,030 +0.01(+5.11%)
Mar 09, 2017 0.2463 0.2500 0.2350 0.2350 97,500 +0.00(+2.17%)
Mar 08, 2017 0.2280 0.2503 0.2234 0.2300 175,025 -0.00(-0.53%)
Mar 07, 2017 0.2385 0.2520 0.2300 0.2312 283,083 +0.00(+0.53%)
Mar 06, 2017 0.2309 0.2600 0.2200 0.2300 797,613 +0.05(+27.21%)
Mar 03, 2017 0.1808 0.1808 0.1808 0.1808 2,000 -0.01(-5.98%)
Mar 02, 2017 0.1980 0.2030 0.1815 0.1923 23,018 -0.01(-6.65%)
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.