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 (%)
Apr 29, 2016 0.2800 0.2950 0.2800 0.2850 330,856 -0.01(-3.39%)
Apr 28, 2016 0.2800 0.2950 0.2550 0.2950 299,240 +0.02(+7.27%)
Apr 27, 2016 0.2550 0.2800 0.2500 0.2750 295,200 +0.02(+7.84%)
Apr 26, 2016 0.2700 0.2700 0.2400 0.2550 298,000 -0.01(-1.92%)
Apr 25, 2016 0.2900 0.2900 0.2600 0.2600 353,835 -0.02(-8.77%)
Apr 22, 2016 0.2900 0.3100 0.2800 0.2850 598,200 -0.01(-1.72%)
Apr 21, 2016 0.2350 0.2900 0.2350 0.2900 609,510 +0.06(+26.09%)
Apr 20, 2016 0.2750 0.2750 0.2300 0.2300 353,725 -0.02(-9.80%)
Apr 19, 2016 0.2800 0.3100 0.2550 0.2550 674,272 -0.01(-1.92%)
Apr 18, 2016 0.2750 0.2900 0.2400 0.2600 855,688 -0.02(-7.14%)
Apr 15, 2016 0.2200 0.2850 0.2200 0.2800 2,275,209 +0.06(+24.44%)
Apr 14, 2016 0.2000 0.2250 0.2000 0.2250 270,215 +0.02(+12.50%)
Apr 13, 2016 0.1950 0.2100 0.1950 0.2000 330,584 +0.02(+8.11%)
Apr 12, 2016 0.1850 0.1900 0.1800 0.1850 116,596 -0.01(-2.63%)
Apr 11, 2016 0.1900 0.2000 0.1800 0.1900 227,200 +0.00(+0.00%)
Apr 08, 2016 0.1900 0.1900 0.1750 0.1900 210,000 -0.01(-2.56%)
Apr 07, 2016 0.1850 0.1950 0.1850 0.1950 239,760 +0.01(+2.63%)
Apr 06, 2016 0.1800 0.1900 0.1750 0.1900 46,800 +0.01(+5.56%)
Apr 05, 2016 0.1800 0.1900 0.1800 0.1800 192,680 +0.01(+5.88%)
Apr 04, 2016 0.1800 0.1800 0.1700 0.1700 143,500 -0.01(-5.56%)
Apr 01, 2016 0.1800 0.1800 0.1800 0.1800 4,000 -0.01(-5.26%)
Mar 31, 2016 0.1700 0.1900 0.1700 0.1900 49,000 +0.02(+15.15%)
Mar 30, 2016 0.1650 0.1750 0.1650 0.1650 171,000 +0.00(+0.00%)
Mar 29, 2016 0.1750 0.1750 0.1600 0.1650 45,975 -0.01(-2.94%)
Mar 28, 2016 0.1800 0.1800 0.1650 0.1700 201,200 -0.00(-2.86%)
Mar 23, 2016 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Mar 22, 2016 0.1800 0.1800 0.1700 0.1700 227,150 -0.01(-5.56%)
Mar 21, 2016 0.1900 0.1950 0.1800 0.1800 214,500 -0.01(-5.26%)
Mar 18, 2016 0.1900 0.1900 0.1800 0.1900 261,189 +0.01(+2.70%)
Mar 17, 2016 0.1800 0.1900 0.1800 0.1850 323,000 -0.02(-7.50%)
Mar 16, 2016 0.1800 0.2000 0.1800 0.2000 210,500 +0.02(+11.11%)
Mar 15, 2016 0.1850 0.1850 0.1800 0.1800 438,340 -0.01(-5.26%)
Mar 14, 2016 0.2300 0.2300 0.1850 0.1900 178,700 -0.01(-7.32%)
Mar 11, 2016 0.2000 0.2300 0.2000 0.2050 241,500 -0.01(-2.38%)
Mar 10, 2016 0.2000 0.2100 0.1950 0.2100 253,300 +0.01(+5.00%)
Mar 09, 2016 0.2200 0.2200 0.1950 0.2000 638,600 -0.03(-13.04%)
Mar 08, 2016 0.2350 0.2450 0.2100 0.2300 241,850 -0.00(-2.13%)
Mar 07, 2016 0.2150 0.2350 0.2150 0.2350 252,000 +0.03(+17.50%)
Mar 04, 2016 0.2200 0.2200 0.2000 0.2000 171,800 -0.01(-6.98%)
Mar 03, 2016 0.2100 0.2350 0.2100 0.2150 410,500 +0.01(+2.38%)
Mar 02, 2016 0.2100 0.2250 0.2000 0.2100 202,270 +0.01(+2.44%)
Mar 01, 2016 0.1950 0.2200 0.1950 0.2050 223,504 +0.02(+10.81%)
Feb 29, 2016 0.1900 0.1900 0.1850 0.1850 116,800 +0.01(+2.78%)
Feb 26, 2016 0.1850 0.1900 0.1800 0.1800 89,500 -0.02(-10.00%)
Feb 25, 2016 0.1950 0.2000 0.1950 0.2000 23,100 +0.01(+5.26%)
Feb 24, 2016 0.1850 0.1900 0.1850 0.1900 115,940 +0.00(+0.00%)
Feb 23, 2016 0.1900 0.1900 0.1900 0.1900 19,500 +0.01(+2.70%)
Feb 22, 2016 0.1900 0.1900 0.1850 0.1850 55,000 -0.01(-2.63%)
Feb 19, 2016 0.2000 0.2050 0.1900 0.1900 132,152 -0.02(-9.52%)
Feb 18, 2016 0.1800 0.2150 0.1800 0.2100 576,500 +0.03(+16.67%)
Feb 17, 2016 0.1850 0.1850 0.1800 0.1800 281,000 +0.00(+0.00%)
Feb 16, 2016 0.1900 0.1900 0.1750 0.1800 393,500 -0.01(-2.70%)
Feb 12, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Feb 11, 2016 0.1600 0.1850 0.1600 0.1800 817,350 +0.02(+12.50%)
Feb 10, 2016 0.1700 0.1700 0.1600 0.1600 158,250 -0.01(-5.88%)
Feb 09, 2016 0.1850 0.1850 0.1550 0.1700 159,000 -0.02(-10.53%)
Feb 08, 2016 0.1650 0.1900 0.1500 0.1900 282,500 +0.01(+2.70%)
Feb 05, 2016 0.1800 0.1900 0.1800 0.1850 99,272 +0.01(+2.78%)
Feb 04, 2016 0.1650 0.1800 0.1650 0.1800 189,500 +0.01(+9.09%)
Feb 03, 2016 0.1600 0.1650 0.1600 0.1650 8,000 +0.00(+0.00%)
Feb 02, 2016 0.1650 0.1700 0.1600 0.1650 85,500 +0.01(+3.13%)
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.