Australia markets closed

Nass Valley Gateway Ltd. (NSVGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1043-0.0293 (-21.93%)
At close: 3:21PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 20210.12820.12820.10430.10430.1043700
29 July 20210.13360.13360.13360.13360.1336500
28 July 20210.13000.13000.13000.13000.1300241,498
27 July 20210.13000.13000.11530.11530.115339,300
26 July 20210.13000.13000.13000.13000.13001,200
23 July 20210.13300.13300.13000.13000.13006,000
22 July 20210.11300.13000.11300.13000.130017,608
21 July 20210.14000.14000.14000.14000.140015,004
20 July 20210.14160.17810.14000.14000.140036,663
19 July 20210.11380.13550.08030.12730.127361,391
16 July 20210.13100.13100.08030.13100.131096,532
15 July 20210.13320.13320.13100.13100.131048,723
14 July 20210.13000.13380.13000.13370.133726,689
13 July 20210.12780.15240.12000.12980.129818,155
12 July 20210.12810.13890.12400.13890.138952,497
09 July 20210.14000.14000.14000.14000.1400-
08 July 20210.12930.14000.09580.14000.140017,523
07 July 20210.12900.13400.11000.13400.134026,699
06 July 20210.13500.14000.11500.13190.131914,427
02 July 20210.11860.15140.11120.13560.135658,912
01 July 20210.14700.17500.06100.17500.17502,600
30 June 20210.15130.15130.15130.15130.1513283
29 June 20210.15000.16140.12670.15000.150049,180
28 June 20210.13000.14600.13000.14170.14173,900
25 June 20210.14240.14640.14000.14220.142210,900
24 June 20210.16480.16480.14050.16410.164112,465
23 June 20210.15400.15400.15400.15400.1540-
22 June 20210.16000.16000.15400.15400.154030,500
21 June 20210.15000.16500.15000.15000.15007,300
18 June 20210.05030.15850.05030.15000.1500890
17 June 20210.16000.16000.16000.16000.16003,000
16 June 20210.17810.17810.17810.17810.17812,700
15 June 20210.15000.17900.15000.17900.179099,050
14 June 20210.15000.15430.15000.15050.15053,001
11 June 20210.14760.15000.14760.15000.15003,500
10 June 20210.16750.16750.15000.15000.15002,263
09 June 20210.15000.16500.13950.16500.165040,985
08 June 20210.15310.15310.15190.15190.15192,208
07 June 20210.16170.16170.15110.16000.160015,651
04 June 20210.15720.16630.15500.15600.156011,364
03 June 20210.15880.17000.15000.15000.150045,930
02 June 20210.15500.15790.15500.15500.155026,853
01 June 20210.17080.17080.15220.15220.152212,799
28 May 20210.10030.17050.10030.17000.17008,002
27 May 20210.15200.18200.15200.15430.154358,733
26 May 20210.16610.16610.15050.15050.150516,936
25 May 20210.15740.18500.15070.18000.180079,500
24 May 20210.19490.19490.19000.19000.19001,025
21 May 20210.15020.18000.15020.15060.150638,400
20 May 20210.17820.17820.15000.15000.150020,495
19 May 20210.17510.18500.16000.18500.185070,170
18 May 20210.18860.18860.18000.18500.185022,680
17 May 20210.16750.20000.14580.15560.1556330,935
14 May 20210.17110.17900.16000.16000.160046,661
13 May 20210.15990.15990.15990.15990.1599-
12 May 20210.16150.17900.04100.15990.159935,310
11 May 20210.15000.16150.15000.16150.16155,075
10 May 20210.17000.17000.15000.15000.150028,633
07 May 20210.15300.16820.15000.16150.161546,734
06 May 20210.17530.18120.14960.16080.160861,570
05 May 20210.15000.18310.15000.18290.1829101,170
04 May 20210.16000.17900.14320.15120.151297,429
03 May 20210.16770.16770.15560.15560.15563,000
30 Apr 20210.16500.16800.16500.16800.168066,011
29 Apr 20210.17250.17880.16500.16500.1650147,892
28 Apr 20210.17000.18190.17000.17100.171010,600
27 Apr 20210.17100.17890.17000.17000.170020,500
26 Apr 20210.17200.17900.17200.17400.17409,440
23 Apr 20210.15680.17900.15680.16930.169354,114
22 Apr 20210.16800.17890.15890.16500.165030,249
21 Apr 20210.17000.17970.16100.17430.174318,299
20 Apr 20210.17000.17930.15900.15900.15906,050
19 Apr 20210.17000.18350.14090.14850.148583,295
16 Apr 20210.16700.20000.15200.17500.175072,211
15 Apr 20210.18960.18960.16210.17500.175045,609
14 Apr 20210.16720.17530.16210.17530.175354,167
13 Apr 20210.17500.18880.15000.15630.1563123,726
12 Apr 20210.15740.17470.15740.16420.164259,702
09 Apr 20210.16000.17250.16000.16750.167530,849
08 Apr 20210.16000.20000.15000.16000.160039,501
07 Apr 20210.17500.17500.15000.15530.155354,200
06 Apr 20210.12160.20000.12160.18800.1880196,310
05 Apr 20210.14760.14770.03010.13000.130021,926
01 Apr 20210.14000.15000.03010.15000.150017,140
31 Mar 20210.14010.15000.14000.14000.140028,308
30 Mar 20210.13050.15210.13000.14820.148235,330
29 Mar 20210.14000.14270.14000.14100.14105,370
26 Mar 20210.13000.15680.13000.15500.15507,496
25 Mar 20210.14000.15450.13000.15450.154539,413
24 Mar 20210.14300.17000.14300.14500.145046,760
23 Mar 20210.14000.15000.14000.15000.150016,690
22 Mar 20210.14000.16580.14000.15250.152525,681
19 Mar 20210.17000.17000.13570.16080.160818,193
18 Mar 20210.13570.16440.13570.16440.16445,234
17 Mar 20210.16430.17400.13850.14000.1400113,106
16 Mar 20210.16430.17450.12330.17450.174532,125
15 Mar 20210.17350.17410.14000.16430.164385,475
12 Mar 20210.14700.16560.14000.14000.140092,826
11 Mar 20210.12000.16000.12000.15000.150063,799
10 Mar 20210.12170.16430.12170.14000.140020,293
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...