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 (%)
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%)
May 01, 2019 0.5990 0.5990 0.5900 0.5936 1,932 +0.07(+14.15%)
Apr 30, 2019 0.5602 0.6200 0.5200 0.5200 18,305 -0.10(-16.13%)
Apr 29, 2019 0.6500 0.6500 0.6200 0.6200 2,647 +0.06(+10.67%)
Apr 26, 2019 0.6000 0.6200 0.5602 0.5602 20,100 -0.04(-6.63%)
Apr 25, 2019 0.7000 0.7000 0.6000 0.6000 5,319 -0.10(-14.29%)
Apr 24, 2019 0.7800 0.7800 0.5602 0.7000 11,468 -0.10(-12.50%)
Apr 23, 2019 0.5550 0.8000 0.5550 0.8000 16,729 +0.24(+42.86%)
Apr 22, 2019 0.5500 0.5600 0.5500 0.5600 4,850 +0.01(+1.82%)
Apr 18, 2019 0.4510 0.5500 0.4510 0.5500 4,200 +0.10(+22.22%)
Apr 17, 2019 0.5490 0.5500 0.4500 0.4500 3,720 -0.07(-13.46%)
Apr 16, 2019 0.7490 0.7490 0.5100 0.5200 13,085 -0.27(-34.18%)
Apr 15, 2019 0.7500 0.7900 0.6500 0.7900 8,950 +0.04(+5.33%)
Apr 12, 2019 0.6000 0.9000 0.6000 0.7500 47,000 +0.14(+22.95%)
Apr 11, 2019 0.6940 0.6940 0.5000 0.6100 10,085 +0.11(+22.00%)
Apr 10, 2019 0.6495 0.7200 0.5000 0.5000 12,516 -0.15(-23.08%)
Apr 09, 2019 0.6500 0.7300 0.6000 0.6500 12,066 +0.00(+0.00%)
Apr 08, 2019 0.5500 0.7450 0.5500 0.6500 2,411 +0.15(+30.00%)
Apr 05, 2019 0.5000 0.5000 0.5000 0.5000 13,200 -0.05(-9.09%)
Apr 04, 2019 0.5740 0.5750 0.5500 0.5500 5,900 +0.00(+0.00%)
Apr 03, 2019 0.5500 0.5500 0.5500 0.5500 11,089 -0.02(-3.51%)
Apr 02, 2019 0.5600 0.5700 0.5500 0.5700 4,714 -0.02(-3.39%)
Apr 01, 2019 0.5600 0.5900 0.5600 0.5900 4,011 -0.02(-3.31%)
Mar 29, 2019 0.5800 0.6102 0.5602 0.6102 2,400 +0.03(+5.21%)
Mar 28, 2019 0.6102 0.6102 0.5800 0.5800 9,000 +0.00(+0.00%)
Mar 27, 2019 0.6102 0.6102 0.5800 0.5800 6,200 -0.31(-34.79%)
Mar 26, 2019 0.5999 0.9200 0.5999 0.8895 18,388 +0.29(+48.25%)
Mar 22, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.02%)
Mar 21, 2019 0.5999 0.5999 0.5999 0.5999 3,300 +0.00(+0.00%)
Mar 20, 2019 0.6000 0.6475 0.5501 0.5999 16,494 -0.14(-18.93%)
Mar 19, 2019 0.7500 0.7500 0.6000 0.7400 39,816 -0.01(-1.33%)
Mar 18, 2019 0.7490 0.7500 0.7490 0.7500 6,085 +0.05(+7.14%)
Mar 15, 2019 0.8000 0.8000 0.7000 0.7000 7,700 -0.05(-6.67%)
Mar 14, 2019 0.9350 0.9350 0.7500 0.7500 2,500 -0.19(-20.21%)
Mar 13, 2019 0.9000 0.9400 0.7500 0.9400 14,057 -0.01(-1.05%)
Mar 12, 2019 0.8800 0.9500 0.8800 0.9500 5,065 +0.20(+26.67%)
Mar 11, 2019 0.7500 0.7500 0.7500 0.7500 7,650 +0.06(+8.70%)
Mar 08, 2019 0.6000 0.6900 0.6000 0.6900 14,600 +0.04(+6.15%)
Mar 07, 2019 0.6600 0.7000 0.2080 0.6500 28,039 -0.15(-18.75%)
Mar 06, 2019 0.8800 0.9000 0.8000 0.8000 9,107 -0.10(-11.11%)
Mar 05, 2019 0.9500 0.9500 0.9000 0.9000 2,000 -0.05(-5.26%)
Mar 04, 2019 0.9900 0.9900 0.9500 0.9500 1,190 +0.00(+0.00%)
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.