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

Newbridge Global Ventures Inc (OP: NBGV )

N/A 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 (%)
Sep 25, 2020 0.1711 0.1711 0.1711 0 -0.03(-13.45%)
Sep 24, 2020 0.1977 0.1977 0.1977 0.1977 100 +0.05(+30.93%)
Sep 23, 2020 0.1700 0.1700 0.1510 0.1510 5,700 -0.07(-31.36%)
Sep 22, 2020 0.2200 0.2200 0.2200 64 +0.00(+0.00%)
Sep 18, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 17, 2020 0.2100 0.2100 0.2100 0.2100 100 +0.02(+10.53%)
Sep 16, 2020 0.1900 0.1900 0.1900 0.1900 2,656 +0.04(+25.83%)
Sep 09, 2020 0.1510 0.1510 0.1510 0 -0.10(-39.60%)
Sep 08, 2020 0.2500 0.2500 0.2500 0.2500 626 +0.10(+66.67%)
Sep 04, 2020 0.1500 0.1500 0.1500 173 +0.00(+0.00%)
Sep 02, 2020 0.1500 0.1500 0.1500 0 -0.08(-36.17%)
Sep 01, 2020 0.2350 0.2350 0.2350 0.2350 1,226 +0.01(+6.82%)
Aug 31, 2020 0.2300 0.2300 0.2200 0.2200 3,000 +0.03(+17.33%)
Aug 28, 2020 0.1875 0.1875 0.1875 82 +0.00(+0.00%)
Aug 26, 2020 0.1875 0.1875 0.1875 0 -0.01(-6.20%)
Aug 21, 2020 0.1999 0.1999 0.1999 0 +0.02(+11.74%)
Aug 20, 2020 0.1789 0.1789 0.1789 0.1789 2,505 +0.04(+27.79%)
Aug 17, 2020 0.1400 0.1400 0.1400 0 -0.06(-29.29%)
Aug 14, 2020 0.1980 0.1980 0.1980 0.1980 1,000 +0.00(+0.00%)
Aug 12, 2020 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Aug 11, 2020 0.1980 0.1980 0.1980 0.1980 150 +0.03(+17.16%)
Aug 03, 2020 0.1690 0.1690 0.1690 0 -0.03(-14.65%)
Jul 31, 2020 0.1980 0.1980 0.1980 0.1980 400 +0.01(+4.21%)
Jul 28, 2020 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Jul 27, 2020 0.2000 0.2000 0.1500 0.1500 2,000 +0.01(+7.14%)
Jul 24, 2020 0.1750 0.1750 0.1400 0.1400 14,200 -0.06(-30.35%)
Jul 23, 2020 0.2010 0.2010 0.2010 0.2010 12,500 -0.01(-4.29%)
Jul 22, 2020 0.2110 0.2110 0.2100 0.2100 12,500 -0.01(-4.55%)
Jul 20, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jul 17, 2020 0.2300 0.2300 0.2300 0.2300 7,500 -0.05(-17.86%)
Jul 16, 2020 0.2400 0.2800 0.2400 0.2800 7,228 +0.00(+0.00%)
Jul 15, 2020 0.1450 0.3150 0.1450 0.2800 106,834 +0.14(+93.10%)
Jul 14, 2020 0.1600 0.1600 0.0404 0.1450 14,485 -0.01(-3.33%)
Jul 07, 2020 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
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.