Nass Valley Gateway Ltd. (NSVGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0387

0.0000

(0.00%)

At close: 09:52AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	-
Apr 30, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	-
Apr 29, 2024	0.0387	0.0387	0.0387	0.0387	0.0387	100
Apr 26, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	6,000
Apr 25, 2024	0.0400	0.0460	0.0400	0.0460	0.0460	10,000
Apr 24, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
Apr 23, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	1,666
Apr 22, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	-
Apr 19, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	-
Apr 18, 2024	0.0300	0.0300	0.0283	0.0283	0.0283	2,000
Apr 17, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 16, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 15, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	3,500
Apr 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Apr 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	29,645
Apr 05, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 04, 2024	0.0120	0.0800	0.0120	0.0450	0.0450	7,720
Apr 03, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Apr 02, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Apr 01, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 28, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 27, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 26, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	6,250
Mar 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	101,784
Mar 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,993
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	19,098
Mar 14, 2024	0.0475	0.0475	0.0475	0.0475	0.0475	-
Mar 13, 2024	0.0475	0.0475	0.0475	0.0475	0.0475	-
Mar 12, 2024	0.0475	0.0475	0.0475	0.0475	0.0475	-
Mar 11, 2024	0.0475	0.0475	0.0475	0.0475	0.0475	-
Mar 08, 2024	0.0475	0.0475	0.0475	0.0475	0.0475	42,360
Mar 07, 2024	0.1194	0.1194	0.0122	0.0122	0.0122	56,983
Mar 06, 2024	0.0790	0.0790	0.0615	0.0615	0.0615	20,414
Mar 05, 2024	0.0100	0.1200	0.0100	0.1200	0.1200	14,940
Mar 04, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Mar 01, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Feb 29, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-
Feb 28, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	21,571
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,920
Feb 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 21, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,885
Feb 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 14, 2024	0.0700	0.0800	0.0350	0.0500	0.0500	161,291
Feb 13, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 08, 2024	0.0406	0.0406	0.0100	0.0100	0.0100	7,100
Feb 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	18,395
Jan 31, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 30, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 29, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 26, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 25, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 24, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 23, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 22, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 19, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 18, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 17, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 16, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 12, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 11, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 10, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 09, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 08, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	100
Jan 05, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 04, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 03, 2024	0.0089	0.0800	0.0021	0.0800	0.0800	30,350
Jan 02, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Dec 29, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	6,250
Dec 28, 2023	0.0021	0.0800	0.0021	0.0800	0.0800	13,300
Dec 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 26, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 22, 2023	0.0089	0.0600	0.0089	0.0600	0.0600	6,595
Dec 21, 2023	0.0500	0.1500	0.0089	0.0550	0.0550	96,113
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	300
Dec 19, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Dec 11, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 08, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 07, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7315+0.0034(+0.47%)

CRUDE OIL79.15+0.20(+0.25%)

Bitcoin CAD81,213.76+1,950.32(+2.46%)

Nass Valley Gateway Ltd. (NSVGF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7315
+0.0034(+0.47%)

CRUDE OIL
79.15
+0.20(+0.25%)

Bitcoin CAD
81,213.76
+1,950.32(+2.46%)