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 )

0.0320 -0.0007 (-2.14%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 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, 2022 0.1956 0.2075 0.1824 0.1839 359,337 -0.01(-7.26%)
May 27, 2022 0.2100 0.2139 0.1804 0.1983 368,502 +0.00(+1.43%)
May 26, 2022 0.1800 0.2300 0.1750 0.1955 885,814 +0.02(+9.22%)
May 25, 2022 0.1450 0.1863 0.1400 0.1790 650,733 +0.04(+26.77%)
May 24, 2022 0.1368 0.1485 0.1352 0.1412 229,480 -0.00(-0.56%)
May 23, 2022 0.1650 0.1650 0.1345 0.1420 297,245 +0.01(+5.58%)
May 20, 2022 0.1390 0.1500 0.1210 0.1345 541,400 -0.00(-3.24%)
May 19, 2022 0.1400 0.1410 0.1300 0.1390 161,278 +0.01(+4.51%)
May 18, 2022 0.1400 0.1500 0.1250 0.1330 198,175 +0.01(+4.64%)
May 17, 2022 0.1400 0.1600 0.1200 0.1271 309,543 -0.02(-14.81%)
May 16, 2022 0.1200 0.1599 0.1149 0.1492 703,546 +0.04(+35.39%)
May 13, 2022 0.0820 0.1196 0.0800 0.1102 571,690 +0.03(+31.50%)
May 12, 2022 0.0900 0.0919 0.0752 0.0838 177,228 +0.00(+4.75%)
May 11, 2022 0.0977 0.0977 0.0800 0.0800 342,429 -0.01(-15.79%)
May 10, 2022 0.1010 0.1050 0.0880 0.0950 158,008 -0.01(-5.00%)
May 09, 2022 0.1187 0.1260 0.0950 0.1000 361,213 -0.02(-16.67%)
May 06, 2022 0.1130 0.1328 0.1130 0.1200 244,520 -0.01(-7.69%)
May 05, 2022 0.1396 0.1485 0.1221 0.1300 190,282 -0.01(-5.32%)
May 04, 2022 0.1356 0.1428 0.1170 0.1373 411,295 -0.01(-3.85%)
May 03, 2022 0.1500 0.1518 0.1421 0.1428 391,354 +0.01(+5.62%)
May 02, 2022 0.1602 0.1603 0.1300 0.1352 558,565 -0.02(-11.63%)
Apr 29, 2022 0.1350 0.1740 0.1250 0.1530 1,812,619 +0.03(+27.50%)
Apr 28, 2022 0.1022 0.1250 0.1000 0.1200 674,602 +0.02(+20.00%)
Apr 27, 2022 0.0890 0.1120 0.0890 0.1000 930,887 +0.02(+21.95%)
Apr 26, 2022 0.0803 0.0950 0.0770 0.0820 474,899 +0.00(+2.89%)
Apr 25, 2022 0.0991 0.0991 0.0771 0.0797 390,302 -0.02(-19.49%)
Apr 22, 2022 0.1100 0.1164 0.0901 0.0990 714,663 -0.01(-6.60%)
Apr 21, 2022 0.0699 0.1390 0.0699 0.1060 2,468,176 +0.04(+63.58%)
Apr 20, 2022 0.0620 0.0671 0.0556 0.0648 352,586 +0.00(+1.25%)
Apr 19, 2022 0.0580 0.0640 0.0548 0.0640 319,250 +0.00(+6.49%)
Apr 18, 2022 0.0588 0.0644 0.0588 0.0601 65,052 +0.00(+5.44%)
Apr 14, 2022 0.0553 0.0600 0.0553 0.0570 98,206 -0.00(-2.40%)
Apr 13, 2022 0.0603 0.0685 0.0549 0.0584 70,633 -0.00(-3.63%)
Apr 12, 2022 0.0606 0.0606 0.0606 0.0606 28,000 +0.00(+0.00%)
Apr 11, 2022 0.0690 0.0690 0.0580 0.0606 309,044 -0.00(-3.81%)
Apr 08, 2022 0.0568 0.0630 0.0554 0.0630 224,500 +0.01(+8.81%)
Apr 07, 2022 0.0529 0.0579 0.0503 0.0579 243,000 +0.01(+11.99%)
Apr 06, 2022 0.0517 0.0517 0.0517 0.0517 3,278 -0.00(-4.79%)
Apr 05, 2022 0.0527 0.0580 0.0527 0.0543 526,495 +0.00(+3.04%)
Apr 04, 2022 0.0518 0.0568 0.0473 0.0527 305,700 -0.00(-6.89%)
Apr 01, 2022 0.0624 0.0624 0.0566 0.0566 6,515 -0.00(-7.97%)
Mar 31, 2022 0.0631 0.0670 0.0606 0.0615 140,250 -0.00(-1.13%)
Mar 30, 2022 0.0659 0.0662 0.0622 0.0622 55,446 -0.00(-5.90%)
Mar 29, 2022 0.0614 0.0661 0.0555 0.0661 124,766 +0.00(+0.76%)
Mar 28, 2022 0.0699 0.0699 0.0607 0.0656 11,800 -0.00(-1.50%)
Mar 25, 2022 0.0480 0.0690 0.0480 0.0666 99,904 +0.01(+16.43%)
Mar 24, 2022 0.0640 0.0640 0.0538 0.0572 52,100 +0.00(+4.00%)
Mar 23, 2022 0.0486 0.0600 0.0486 0.0550 53,968 +0.00(+6.59%)
Mar 21, 2022 0.0516 0 -0.00(-2.46%)
Mar 18, 2022 0.0480 0.0566 0.0475 0.0529 52,877 +0.00(+10.21%)
Mar 17, 2022 0.0453 0.0480 0.0450 0.0480 38,950 +0.00(+6.67%)
Mar 16, 2022 0.0450 0.0450 0.0450 0.0450 40,000 -0.00(-5.06%)
Mar 15, 2022 0.0450 0.0474 0.0450 0.0474 48,425 +0.00(+3.04%)
Mar 11, 2022 0.0460 15 +0.00(+2.22%)
Mar 10, 2022 0.0450 0.0480 0.0450 0.0450 161,000 -0.00(-0.22%)
Mar 09, 2022 0.0360 0.0451 0.0360 0.0451 4,200 -0.00(-6.04%)
Mar 08, 2022 0.0480 0.0481 0.0450 0.0480 28,190 +0.00(+0.00%)
Mar 07, 2022 0.0456 0.0490 0.0456 0.0480 8,000 +0.00(+8.11%)
Mar 04, 2022 0.0417 0.0529 0.0417 0.0444 49,123 -0.01(-11.02%)
Mar 03, 2022 0.0487 0.0499 0.0388 0.0499 146,001 -0.00(-5.13%)
Mar 02, 2022 0.0492 0.0526 0.0458 0.0526 30,075 +0.00(+7.13%)
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.