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 +0.0050 (+12.50%)
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 (%)
May 30, 2014 1.020 1.130 1.020 1.050 75,120 +0.02(+1.94%)
May 29, 2014 1.030 1.030 1.030 1.030 16,400 +0.00(+0.00%)
May 28, 2014 1.060 1.120 1.020 1.030 53,720 -0.03(-2.83%)
May 27, 2014 1.050 1.080 1.030 1.060 117,426 +0.00(+0.00%)
May 26, 2014 1.020 1.060 1.020 1.060 12,700 +0.02(+1.92%)
May 23, 2014 0.9900 1.040 0.9900 1.040 15,139 +0.05(+5.05%)
May 22, 2014 0.9500 0.9900 0.9500 0.9900 42,650 +0.01(+1.02%)
May 21, 2014 0.9900 1.000 0.9600 0.9800 55,396 -0.02(-2.00%)
May 20, 2014 1.060 1.060 1.000 1.000 39,100 -0.05(-4.76%)
May 16, 2014 1.050 1.050 1.050 0 +0.01(+0.96%)
May 15, 2014 1.100 1.110 1.040 1.040 81,350 -0.08(-7.14%)
May 14, 2014 1.120 1.130 1.070 1.120 154,950 -0.01(-0.88%)
May 13, 2014 1.040 1.130 1.010 1.130 142,439 +0.08(+7.62%)
May 12, 2014 1.110 1.110 1.020 1.050 303,690 -0.10(-8.70%)
May 09, 2014 1.180 1.180 1.130 1.150 39,050 -0.01(-0.86%)
May 08, 2014 1.150 1.200 1.110 1.160 102,950 +0.08(+7.41%)
May 07, 2014 1.050 1.080 1.050 1.080 30,400 +0.02(+1.89%)
May 06, 2014 1.060 1.080 1.050 1.060 134,800 -0.01(-0.93%)
May 05, 2014 1.050 1.100 1.050 1.070 119,690 +0.02(+1.90%)
May 02, 2014 1.000 1.050 0.9800 1.050 71,539 +0.09(+9.38%)
May 01, 2014 1.040 1.040 0.9500 0.9600 166,450 -0.06(-5.88%)
Apr 30, 2014 1.070 1.070 1.020 1.020 41,750 -0.07(-6.42%)
Apr 29, 2014 1.060 1.100 1.060 1.090 148,865 -0.03(-2.68%)
Apr 28, 2014 1.150 1.170 1.050 1.120 373,442 -0.04(-3.45%)
Apr 25, 2014 1.170 1.250 1.130 1.160 180,875 -0.01(-0.85%)
Apr 24, 2014 0.9900 1.200 0.9800 1.170 486,920 +0.18(+18.18%)
Apr 23, 2014 0.9400 1.020 0.9300 0.9900 818,619 +0.11(+12.50%)
Apr 22, 2014 0.8400 0.8800 0.8200 0.8800 90,222 +0.01(+1.15%)
Apr 21, 2014 0.8300 0.8800 0.8300 0.8700 22,200 -0.01(-1.14%)
Apr 17, 2014 0.8800 0.8800 0.8800 0 -0.03(-3.30%)
Apr 16, 2014 0.9100 0.9100 0.8600 0.9100 3,000 +0.00(+0.00%)
Apr 15, 2014 0.9000 0.9100 0.8700 0.9100 16,900 -0.01(-1.09%)
Apr 14, 2014 0.9000 0.9200 0.9000 0.9200 32,000 +0.00(+0.00%)
Apr 11, 2014 0.8800 0.9200 0.8800 0.9200 63,050 +0.02(+2.22%)
Apr 10, 2014 0.8900 0.9100 0.8900 0.9000 58,800 +0.01(+1.12%)
Apr 09, 2014 0.8600 0.8900 0.8100 0.8900 11,050 +0.03(+3.49%)
Apr 08, 2014 0.8800 0.9000 0.8400 0.8600 18,900 -0.01(-1.15%)
Apr 07, 2014 0.9300 0.9900 0.8700 0.8700 15,075 -0.05(-5.43%)
Apr 04, 2014 0.8600 0.9500 0.8600 0.9200 53,640 +0.04(+4.55%)
Apr 03, 2014 0.9000 0.9000 0.8400 0.8800 17,050 +0.01(+1.15%)
Apr 02, 2014 0.8500 0.8900 0.8400 0.8700 37,400 -0.01(-1.14%)
Apr 01, 2014 0.8600 0.8800 0.8000 0.8800 151,300 -0.02(-2.22%)
Mar 31, 2014 0.9000 0.9000 0.8700 0.9000 27,550 +0.01(+1.12%)
Mar 28, 2014 0.9100 0.9300 0.8700 0.8900 69,871 -0.01(-1.11%)
Mar 27, 2014 0.9300 0.9800 0.9000 0.9000 62,800 -0.09(-9.09%)
Mar 26, 2014 0.9400 1.030 0.9400 0.9900 99,750 -0.01(-1.00%)
Mar 25, 2014 1.000 1.010 0.9700 1.000 95,100 +0.01(+1.01%)
Mar 24, 2014 0.9900 1.040 0.9400 0.9900 112,560 -0.01(-1.00%)
Mar 21, 2014 0.9300 1.050 0.9300 1.000 278,440 +0.12(+13.64%)
Mar 20, 2014 0.8500 0.9000 0.8300 0.8800 79,187 +0.00(+0.00%)
Mar 19, 2014 0.9300 0.9300 0.8500 0.8800 119,200 -0.04(-4.35%)
Mar 18, 2014 0.9000 0.9400 0.8900 0.9200 36,555 -0.03(-3.16%)
Mar 17, 2014 0.9500 0.9500 0.8100 0.9500 249,170 +0.10(+11.76%)
Mar 14, 2014 0.8700 0.9000 0.8100 0.8500 186,090 -0.08(-8.60%)
Mar 13, 2014 0.8700 0.9600 0.8000 0.9300 576,958 +0.13(+16.25%)
Mar 12, 2014 0.6100 0.8500 0.5800 0.8000 434,592 +0.35(+77.78%)
Mar 11, 2014 0.4500 0.4500 0.4400 0.4500 51,000 +0.01(+1.12%)
Mar 10, 2014 0.4650 0.4650 0.4450 0.4450 14,500 -0.02(-5.32%)
Mar 07, 2014 0.4700 0.4700 0.4700 0.4700 10,000 -0.06(-11.32%)
Mar 06, 2014 0.5000 0.5300 0.4500 0.5300 21,800 +0.00(+0.00%)
Mar 05, 2014 0.4200 0.5300 0.4200 0.5300 46,150 +0.10(+21.84%)
Mar 04, 2014 0.5300 0.5300 0.4350 0.4350 46,650 -0.10(-17.92%)
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.