Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nevada Sunrise Metals Corp (TSV: NEV )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Sep 30, 2016 0.3600 0.3600 0.3200 0.3250 51,000 -0.02(-7.14%)
Sep 29, 2016 0.3250 0.3550 0.3150 0.3500 242,440 +0.01(+4.48%)
Sep 28, 2016 0.3550 0.3550 0.3300 0.3350 310,650 -0.01(-4.29%)
Sep 27, 2016 0.3650 0.3700 0.3500 0.3500 174,384 -0.02(-5.41%)
Sep 26, 2016 0.3750 0.3750 0.3600 0.3700 77,500 -0.02(-3.90%)
Sep 23, 2016 0.4050 0.4200 0.3700 0.3850 164,985 +0.02(+4.05%)
Sep 22, 2016 0.3800 0.4100 0.3700 0.3700 351,902 -0.01(-2.63%)
Sep 21, 2016 0.4300 0.4500 0.3550 0.3800 415,532 -0.04(-9.52%)
Sep 20, 2016 0.3400 0.4300 0.3300 0.4200 910,647 +0.11(+35.48%)
Sep 19, 2016 0.3150 0.3300 0.3050 0.3100 144,925 +0.01(+3.33%)
Sep 16, 2016 0.3100 0.3100 0.3000 0.3000 65,750 -0.01(-3.23%)
Sep 15, 2016 0.3300 0.3300 0.3050 0.3100 105,550 -0.02(-6.06%)
Sep 14, 2016 0.3300 0.3300 0.3100 0.3300 62,650 +0.00(+0.00%)
Sep 13, 2016 0.3100 0.3300 0.3100 0.3300 165,400 +0.02(+6.45%)
Sep 12, 2016 0.3250 0.3350 0.3100 0.3100 178,460 -0.02(-6.06%)
Sep 09, 2016 0.3500 0.3500 0.3300 0.3300 185,233 -0.01(-1.49%)
Sep 08, 2016 0.3500 0.3500 0.3350 0.3350 78,484 -0.01(-1.47%)
Sep 07, 2016 0.3750 0.3750 0.3300 0.3400 138,854 -0.03(-8.11%)
Sep 06, 2016 0.3900 0.3900 0.3600 0.3700 293,037 +0.01(+2.78%)
Sep 02, 2016 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Sep 01, 2016 0.3400 0.3500 0.3300 0.3500 108,500 +0.01(+2.94%)
Aug 31, 2016 0.3300 0.3400 0.3200 0.3400 168,500 +0.01(+1.49%)
Aug 30, 2016 0.3700 0.3700 0.3300 0.3350 182,082 -0.02(-6.94%)
Aug 29, 2016 0.3850 0.4400 0.3600 0.3600 224,163 -0.03(-7.69%)
Aug 26, 2016 0.3500 0.3900 0.3300 0.3900 286,858 +0.04(+11.43%)
Aug 25, 2016 0.3050 0.3550 0.3050 0.3500 114,100 +0.03(+11.11%)
Aug 24, 2016 0.3500 0.3500 0.3100 0.3150 509,475 -0.03(-7.35%)
Aug 23, 2016 0.4050 0.4050 0.3400 0.3400 512,514 -0.05(-13.92%)
Aug 22, 2016 0.4250 0.4400 0.3900 0.3950 217,050 -0.04(-10.23%)
Aug 19, 2016 0.4300 0.4700 0.4000 0.4400 540,525 +0.01(+2.33%)
Aug 18, 2016 0.4200 0.4500 0.4150 0.4300 251,870 +0.02(+3.61%)
Aug 17, 2016 0.4350 0.4500 0.4000 0.4150 230,659 -0.03(-5.68%)
Aug 16, 2016 0.4200 0.4400 0.4050 0.4400 283,623 +0.03(+7.32%)
Aug 15, 2016 0.4150 0.4400 0.4050 0.4100 281,663 +0.01(+2.50%)
Aug 12, 2016 0.4100 0.4300 0.3900 0.4000 399,354 +0.00(+0.00%)
Aug 11, 2016 0.4400 0.4450 0.3850 0.4000 482,493 +0.00(+0.00%)
Aug 10, 2016 0.3100 0.4350 0.3100 0.4000 1,606,217 +0.10(+33.33%)
Aug 09, 2016 0.2900 0.3100 0.2800 0.3000 409,345 +0.02(+5.26%)
Aug 08, 2016 0.3000 0.3000 0.2850 0.2850 139,840 -0.01(-1.72%)
Aug 05, 2016 0.2850 0.2950 0.2850 0.2900 60,350 +0.01(+3.57%)
Aug 04, 2016 0.2850 0.2900 0.2800 0.2800 40,800 -0.01(-3.45%)
Aug 03, 2016 0.2700 0.2900 0.2700 0.2900 179,200 +0.02(+7.41%)
Aug 02, 2016 0.2700 0.2700 0.2500 0.2700 597,835 +0.01(+1.89%)
Jul 29, 2016 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Jul 28, 2016 0.2750 0.2750 0.2600 0.2700 179,536 +0.01(+3.85%)
Jul 27, 2016 0.2650 0.2650 0.2500 0.2600 144,200 -0.01(-1.89%)
Jul 26, 2016 0.2600 0.2700 0.2500 0.2650 150,000 +0.02(+6.00%)
Jul 25, 2016 0.2600 0.2700 0.2500 0.2500 178,100 -0.02(-7.41%)
Jul 22, 2016 0.2650 0.2800 0.2400 0.2700 145,341 +0.02(+5.88%)
Jul 21, 2016 0.2700 0.2700 0.2500 0.2550 87,400 +0.01(+4.08%)
Jul 20, 2016 0.2650 0.2650 0.2450 0.2450 54,220 -0.01(-3.92%)
Jul 19, 2016 0.2550 0.2550 0.2550 0.2550 32,175 +0.01(+2.00%)
Jul 18, 2016 0.2950 0.2950 0.2500 0.2500 271,200 -0.03(-10.71%)
Jul 15, 2016 0.2650 0.2900 0.2650 0.2800 133,530 +0.02(+7.69%)
Jul 14, 2016 0.2350 0.2600 0.2350 0.2600 235,642 +0.02(+6.12%)
Jul 13, 2016 0.2650 0.2650 0.2350 0.2450 377,360 -0.01(-2.00%)
Jul 12, 2016 0.2850 0.2850 0.2450 0.2500 241,821 -0.03(-10.71%)
Jul 11, 2016 0.2900 0.3000 0.2700 0.2800 290,300 -0.01(-3.45%)
Jul 08, 2016 0.3000 0.2850 0.2900 134,900 -0.01(-3.33%)
Jul 07, 2016 0.3050 0.3050 0.2900 0.3000 89,175 +0.01(+1.69%)
Jul 05, 2016 0.3050 0.3100 0.2900 0.2950 224,700 +0.01(+1.72%)
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.