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

Newbridge Global Ventures Inc (OP: NBGV )

0.0001 UNCHANGED
Last Price Updated: 2:07 PM EDT, Jun 8, 2023 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 (%)
Jul 31, 2019 0.2500 0.3000 0.2500 0.3000 18,700 +0.00(+0.00%)
Jul 30, 2019 0.3000 0.4414 0.2510 0.3000 8,000 +0.03(+11.11%)
Jul 29, 2019 0.3000 0.3000 0.2700 0.2700 11,540 -0.01(-3.57%)
Jul 26, 2019 0.2500 0.4000 0.2500 0.2800 24,500 -0.01(-4.50%)
Jul 25, 2019 0.2803 0.2932 0.2510 0.2932 7,900 +0.01(+3.31%)
Jul 24, 2019 0.2799 0.2999 0.2510 0.2838 50,582 -0.01(-2.14%)
Jul 23, 2019 0.3000 0.3000 0.2900 0.2900 6,943 +0.00(+0.00%)
Jul 22, 2019 0.3200 0.3490 0.2900 0.2900 11,902 -0.01(-3.20%)
Jul 19, 2019 0.3800 0.5337 0.2996 0.2996 37,400 -0.10(-24.15%)
Jul 18, 2019 0.3900 0.4000 0.3250 0.3950 6,437 +0.01(+1.28%)
Jul 17, 2019 0.4000 0.4375 0.3900 0.3900 27,050 -0.01(-2.50%)
Jul 16, 2019 0.4000 0.4750 0.4000 0.4000 10,100 +0.03(+8.11%)
Jul 15, 2019 0.3300 0.3700 0.3200 0.3700 5,840 +0.04(+12.12%)
Jul 12, 2019 0.4000 0.4000 0.3300 0.3300 7,500 -0.03(-8.33%)
Jul 11, 2019 0.4000 0.4500 0.3600 0.3600 5,800 -0.09(-20.00%)
Jul 10, 2019 0.3300 0.4500 0.3300 0.4500 9,460 +0.10(+28.57%)
Jul 09, 2019 0.3640 0.3640 0.3301 0.3500 6,000 -0.02(-4.58%)
Jul 08, 2019 0.3304 0.3700 0.3304 0.3668 19,627 +0.01(+1.89%)
Jul 05, 2019 0.4050 0.4050 0.3600 0.3600 6,000 -0.03(-7.69%)
Jul 03, 2019 0.3600 0.3900 0.3600 0.3900 3,100 +0.03(+8.33%)
Jul 02, 2019 0.3600 0.3600 0.3600 0.3600 12,500 +0.01(+2.86%)
Jul 01, 2019 0.4483 0.4483 0.3500 0.3500 3,290 -0.10(-21.93%)
Jun 28, 2019 0.3200 0.4483 0.3200 0.4483 6,700 +0.14(+44.61%)
Jun 27, 2019 0.3100 0.3100 0.3100 0.3100 2,400 -0.01(-3.13%)
Jun 26, 2019 0.3200 0.3200 0.3200 0.3200 7,200 -0.01(-3.03%)
Jun 25, 2019 0.3299 0.3300 0.3299 0.3300 8,433 -0.01(-3.08%)
Jun 24, 2019 0.3110 0.3405 0.3100 0.3405 9,200 +0.03(+9.84%)
Jun 21, 2019 0.4200 0.4300 0.3100 0.3100 4,800 +0.00(+0.00%)
Jun 20, 2019 0.3100 0.3100 0.3100 0.3100 2,200 -0.04(-11.43%)
Jun 19, 2019 0.3600 0.3600 0.3500 0.3500 3,000 -0.01(-2.78%)
Jun 18, 2019 0.4200 0.4200 0.3600 0.3600 6,565 -0.06(-14.29%)
Jun 17, 2019 0.4200 0.4200 0.4200 0.4200 2,500 +0.00(+0.00%)
Jun 14, 2019 0.4900 0.4900 0.4000 0.4200 51,800 -0.08(-16.00%)
Jun 13, 2019 0.5000 0.5000 0.5000 0.5000 2,200 +0.00(+0.00%)
Jun 12, 2019 0.5000 0.5000 0.5000 23 +0.00(+0.00%)
Jun 11, 2019 0.5000 0.5000 0.5000 0.5000 160 +0.08(+19.05%)
Jun 10, 2019 0.4352 0.4352 0.4200 0.4200 3,000 -0.00(-0.02%)
Jun 07, 2019 0.4201 0.4201 0.4201 0.4201 2,200 -0.01(-3.20%)
Jun 06, 2019 0.5000 0.5500 0.4340 0.4340 6,391 -0.02(-3.56%)
Jun 05, 2019 0.4600 0.4600 0.4500 0.4500 6,000 +0.02(+4.17%)
Jun 04, 2019 0.5200 0.5200 0.4320 0.4320 10,800 -0.07(-13.60%)
Jun 03, 2019 0.5100 0.5100 0.5000 0.5000 5,200 +0.00(+0.00%)
May 31, 2019 0.5100 0.5999 0.4500 0.5000 19,200 -0.01(-0.99%)
May 30, 2019 0.5100 0.5700 0.4201 0.5050 3,375 -0.01(-0.98%)
May 29, 2019 0.5101 0.5101 0.5100 0.5100 3,600 -0.09(-15.00%)
May 28, 2019 0.5998 0.6000 0.5540 0.6000 7,700 +0.00(+0.03%)
May 24, 2019 0.5700 0.5999 0.5700 0.5998 6,700 +0.03(+5.23%)
May 23, 2019 0.5100 0.5700 0.5100 0.5700 2,191 +0.02(+3.64%)
May 22, 2019 0.5000 0.5500 0.5000 0.5500 4,574 +0.05(+9.98%)
May 21, 2019 0.5000 0.5469 0.5000 0.5001 4,600 -0.01(-1.94%)
May 20, 2019 0.6900 0.6900 0.5100 0.5100 4,500 -0.04(-7.27%)
May 17, 2019 0.7000 0.7000 0.5500 0.5500 14,600 -0.15(-21.43%)
May 16, 2019 0.5690 0.7000 0.5690 0.7000 16,145 +0.14(+25.00%)
May 15, 2019 0.5600 0.5600 0.5600 0.5600 2,800 -0.00(-0.02%)
May 14, 2019 0.6100 0.6100 0.5601 0.5601 7,106 +0.01(+1.82%)
May 10, 2019 0.5501 0.5501 0.5501 0 +0.04(+6.82%)
May 09, 2019 0.5000 0.6100 0.5000 0.5150 26,188 +0.01(+0.98%)
May 08, 2019 0.6300 0.6300 0.5100 0.5100 3,514 -0.04(-7.27%)
May 07, 2019 0.6000 0.6000 0.5500 0.5500 2,572 +0.00(+0.00%)
May 06, 2019 0.5500 0.5500 0.5000 0.5500 10,006 +0.10(+22.17%)
May 03, 2019 0.4502 0.4502 0.4502 0.4502 100 -0.02(-4.25%)
May 02, 2019 0.6000 0.6000 0.4702 0.4702 15,923 -0.12(-20.79%)
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.