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 (%)
May 29, 2018 0.2500 0.2500 0.2500 0 -0.15(-37.50%)
May 22, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 16, 2018 0.4000 0.4000 0.4000 0 +0.07(+21.21%)
May 14, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 10, 2018 0.3300 0.3300 0.3300 0 -0.05(-13.86%)
May 08, 2018 0.3831 0.3831 0.3831 0 +0.12(+47.35%)
May 03, 2018 0.2600 0.2600 0.2600 0 -0.18(-40.91%)
May 01, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Apr 20, 2018 0.4400 0.4400 0.4400 0 +0.03(+8.64%)
Apr 17, 2018 0.4050 0.4050 0.4050 0 -0.04(-10.00%)
Apr 16, 2018 0.5110 0.5110 0.4500 0.4500 7,000 -0.06(-11.94%)
Apr 13, 2018 0.5110 0.5110 0.5110 0.5110 2,329 +0.00(+0.00%)
Mar 28, 2018 0.5110 0.5110 0.5110 0 -0.14(-21.38%)
Mar 27, 2018 0.6500 0.6500 0.6500 0.6500 920 +0.05(+8.33%)
Mar 23, 2018 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Mar 19, 2018 0.5000 0.5000 0.5000 0 -0.13(-20.63%)
Mar 14, 2018 0.6300 0.6300 0.6300 0 -0.37(-37.00%)
Mar 13, 2018 1.250 1.250 1.000 1.000 400 -0.13(-11.35%)
Mar 06, 2018 1.128 1.128 1.128 0 -0.27(-19.42%)
Mar 02, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Feb 28, 2018 1.400 1.400 1.400 0 +0.05(+3.70%)
Feb 01, 2018 1.350 1.350 1.350 0 -0.01(-0.74%)
Jan 30, 2018 1.360 1.360 1.360 0 +0.01(+0.74%)
Jan 26, 2018 1.350 1.350 1.350 0 -0.14(-9.40%)
Jan 19, 2018 1.490 1.490 1.490 0 -0.51(-25.50%)
Jan 16, 2018 2.000 2.000 2.000 0 -0.25(-11.11%)
Jan 11, 2018 2.250 2.250 2.250 0 -0.25(-10.00%)
Jan 10, 2018 2.100 2.500 2.050 2.500 2,150 +0.00(+0.00%)
Jan 09, 2018 2.000 2.500 2.000 2.500 2,084 +0.50(+25.00%)
Jan 04, 2018 2.000 2.000 2.000 13 +0.25(+14.29%)
Jan 02, 2018 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 29, 2017 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 28, 2017 1.650 1.700 1.650 1.700 508 +0.05(+3.03%)
Dec 27, 2017 1.650 1.650 1.650 1.650 100 -0.35(-17.50%)
Dec 18, 2017 2.000 2.000 2.000 9 +0.45(+29.03%)
Dec 15, 2017 1.700 1.700 1.550 1.550 5,742 -0.14(-8.28%)
Dec 14, 2017 1.500 1.690 1.500 1.690 502 +0.49(+40.83%)
Dec 13, 2017 1.370 1.370 1.000 1.200 1,266 -0.92(-43.40%)
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.