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 +0.0005 (+1.54%)
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 23, 2024 0.0327 0.0330 0.0327 0.0330 20,500 +0.00(+1.54%)
May 22, 2024 0.0325 0.0325 0.0325 0.0325 7,300 -0.00(-2.99%)
May 21, 2024 0.0316 0.0335 0.0316 0.0335 40,300 -0.00(-0.30%)
May 20, 2024 0.0356 0.0356 0.0336 0.0336 20,000 +0.00(+5.00%)
May 17, 2024 0.0327 0.0333 0.0320 0.0320 29,900 -0.00(-2.14%)
May 16, 2024 0.0351 0.0351 0.0320 0.0327 17,500 -0.00(-11.62%)
May 15, 2024 0.0347 0.0370 0.0347 0.0370 16,900 +0.00(+0.82%)
May 14, 2024 0.0320 0.0367 0.0320 0.0367 60,100 -0.00(-1.61%)
May 13, 2024 0.0332 0.0373 0.0326 0.0373 16,500 +0.01(+18.04%)
May 09, 2024 0.0316 0 +0.00(+8.97%)
May 08, 2024 0.0353 0.0353 0.0290 0.0290 119,185 -0.00(-12.12%)
May 07, 2024 0.0310 0.0330 0.0310 0.0330 53,000 +0.00(+1.85%)
May 06, 2024 0.0290 0.0329 0.0290 0.0324 22,400 -0.00(-0.92%)
May 03, 2024 0.0327 0.0327 0.0327 0.0327 15,000 -0.00(-0.91%)
May 02, 2024 0.0336 0.0376 0.0330 0.0330 54,339 -0.00(-4.62%)
May 01, 2024 0.0346 0.0346 0.0346 0.0346 2,000 +0.00(+1.17%)
Apr 30, 2024 0.0350 0.0367 0.0342 0.0342 31,000 -0.00(-2.56%)
Apr 29, 2024 0.0352 0.0352 0.0351 0.0351 2,725 +0.00(+5.72%)
Apr 26, 2024 0.0420 0.0420 0.0332 0.0332 26,166 -0.01(-14.87%)
Apr 22, 2024 0.0390 0 -0.00(-2.50%)
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 1,730 +0.00(+5.26%)
Apr 18, 2024 0.0394 0.0394 0.0330 0.0380 15,000 +0.00(+15.15%)
Apr 17, 2024 0.0363 0.0363 0.0330 0.0330 10,600 -0.00(-7.04%)
Apr 16, 2024 0.0326 0.0355 0.0326 0.0355 6,500 -0.00(-3.01%)
Apr 15, 2024 0.0347 0.0394 0.0347 0.0366 23,075 -0.00(-5.67%)
Apr 12, 2024 0.0388 0.0388 0.0376 0.0388 5,613 +0.00(+8.68%)
Apr 11, 2024 0.0357 0.0357 0.0357 0.0357 5,000 +0.00(+5.00%)
Apr 10, 2024 0.0367 0.0380 0.0340 0.0340 85,000 -0.00(-8.60%)
Apr 09, 2024 0.0372 0.0372 0.0372 0.0372 1,000 +0.00(+3.33%)
Apr 08, 2024 0.0360 0.0360 0.0360 0.0360 1,000 -0.00(-2.70%)
Apr 05, 2024 0.0327 0.0394 0.0327 0.0370 159,486 +0.00(+13.15%)
Apr 04, 2024 0.0364 0.0392 0.0327 0.0327 59,947 -0.00(-3.82%)
Apr 03, 2024 0.0344 0.0364 0.0340 0.0340 56,225 -0.00(-2.86%)
Apr 02, 2024 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+6.06%)
Mar 26, 2024 0.0330 0 -0.00(-4.90%)
Mar 25, 2024 0.0342 0.0364 0.0330 0.0347 116,717 +0.00(+1.46%)
Mar 22, 2024 0.0346 0.0346 0.0342 0.0342 4,420 +0.00(+1.48%)
Mar 21, 2024 0.0350 0.0350 0.0337 0.0337 14,000 -0.00(-2.88%)
Mar 20, 2024 0.0386 0.0386 0.0347 0.0347 12,500 -0.00(-2.25%)
Mar 19, 2024 0.0372 0.0379 0.0355 0.0355 26,400 -0.01(-13.41%)
Mar 18, 2024 0.0440 0.0440 0.0410 0.0410 24,100 +0.00(+0.00%)
Mar 15, 2024 0.0366 0.0410 0.0366 0.0410 10,700 +0.00(+7.33%)
Mar 14, 2024 0.0398 0.0398 0.0364 0.0382 28,150 -0.00(-0.78%)
Mar 13, 2024 0.0333 0.0385 0.0333 0.0385 35,900 -0.00(-5.17%)
Mar 12, 2024 0.0333 0.0407 0.0333 0.0406 40,820 +0.01(+14.69%)
Mar 11, 2024 0.0391 0.0408 0.0354 0.0354 6,926 -0.00(-9.46%)
Mar 08, 2024 0.0391 0.0391 0.0391 0.0391 730 +0.00(+5.96%)
Mar 07, 2024 0.0371 0.0371 0.0369 0.0369 1,200 -0.00(-9.34%)
Mar 06, 2024 0.0402 0.0407 0.0374 0.0407 141,000 +0.00(+3.83%)
Mar 05, 2024 0.0350 0.0392 0.0350 0.0392 6,000 +0.00(+1.82%)
Mar 04, 2024 0.0385 0.0385 0.0385 0.0385 2,850 +0.00(+1.58%)
Mar 01, 2024 0.0379 0.0379 0.0379 0.0379 5,000 +0.00(+0.00%)
Feb 29, 2024 0.0361 0.0407 0.0361 0.0379 84,728 +0.00(+0.00%)
Feb 27, 2024 0.0379 0 +0.00(+0.80%)
Feb 26, 2024 0.0330 0.0407 0.0300 0.0376 170,963 -0.00(-3.09%)
Feb 23, 2024 0.0410 0.0410 0.0388 0.0388 9,000 -0.00(-5.13%)
Feb 22, 2024 0.0460 0.0460 0.0409 0.0409 32,000 +0.01(+23.94%)
Feb 21, 2024 0.0420 0.0420 0.0330 0.0330 12,000 -0.01(-28.26%)
Feb 20, 2024 0.0376 0.0460 0.0376 0.0460 11,550 +0.00(+3.37%)
Feb 16, 2024 0.0449 0.0449 0.0445 0.0445 14,000 -0.00(-3.26%)
Feb 15, 2024 0.0460 0.0460 0.0460 0.0460 279 +0.00(+0.00%)
Feb 14, 2024 0.0400 0.0460 0.0400 0.0460 29,600 +0.00(+6.73%)
Feb 13, 2024 0.0460 0.0460 0.0431 0.0431 4,648 -0.00(-4.22%)
Feb 12, 2024 0.0431 0.0450 0.0350 0.0450 32,500 +0.00(+10.02%)
Feb 09, 2024 0.0422 0.0429 0.0385 0.0409 46,000 +0.01(+14.57%)
Feb 08, 2024 0.0412 0.0420 0.0357 0.0357 381,800 -0.00(-7.75%)
Feb 07, 2024 0.0370 0.0388 0.0355 0.0387 36,335 +0.00(+3.20%)
Feb 06, 2024 0.0360 0.0375 0.0352 0.0375 140,000 -0.01(-14.19%)
Feb 05, 2024 0.0482 0.0482 0.0405 0.0437 35,562 -0.00(-9.34%)
Feb 02, 2024 0.0489 0.0489 0.0482 0.0482 48,019 -0.01(-14.99%)
Feb 01, 2024 0.0490 0.0567 0.0479 0.0567 41,500 +0.00(+8.41%)
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%)
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.