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 (%)
Sep 30, 2019 0.3600 0.3600 0.2400 0.2500 88,300 -0.11(-30.56%)
Sep 27, 2019 0.3600 0.3600 0.3600 0.3600 4,700 +0.00(+0.00%)
Sep 26, 2019 0.3000 0.3600 0.3000 0.3600 7,010 +0.06(+20.00%)
Sep 25, 2019 0.3000 0.3000 0.3000 0.3000 5,000 -0.11(-25.93%)
Sep 24, 2019 0.3100 0.4050 0.3000 0.4050 23,702 +0.10(+30.65%)
Sep 23, 2019 0.4050 0.4050 0.3100 0.3100 34,557 -0.09(-22.50%)
Sep 20, 2019 0.4800 0.5650 0.3600 0.4000 89,500 -0.10(-20.00%)
Sep 19, 2019 0.4500 0.5000 0.3500 0.5000 8,500 +0.15(+42.86%)
Sep 18, 2019 0.3500 0.4500 0.3500 0.3500 5,064 +0.07(+25.00%)
Sep 17, 2019 0.2750 0.2800 0.2750 0.2800 6,056 +0.01(+1.82%)
Sep 16, 2019 0.2900 0.2900 0.2750 0.2750 4,100 -0.07(-19.12%)
Sep 13, 2019 0.5500 0.5500 0.3200 0.3400 14,400 -0.21(-38.18%)
Sep 12, 2019 0.5300 0.5836 0.4750 0.5500 23,780 +0.04(+7.84%)
Sep 11, 2019 0.3050 0.5100 0.3050 0.5100 20,100 +0.16(+45.71%)
Sep 10, 2019 0.3400 0.3500 0.3400 0.3500 6,762 +0.01(+2.94%)
Sep 09, 2019 0.3400 0.3400 0.3400 0.3400 7,478 +0.00(+0.00%)
Sep 06, 2019 0.2800 0.3400 0.2800 0.3400 8,000 +0.06(+21.43%)
Sep 05, 2019 0.2633 0.2800 0.2633 0.2800 10,126 +0.02(+7.69%)
Sep 04, 2019 0.2727 0.2727 0.2600 0.2600 4,000 -0.03(-10.34%)
Sep 03, 2019 0.3400 0.3400 0.2900 0.2900 7,365 -0.00(-0.34%)
Aug 30, 2019 0.3400 0.3400 0.2910 0.2910 10,400 -0.05(-14.41%)
Aug 29, 2019 0.3300 0.3400 0.3300 0.3400 7,300 +0.01(+3.03%)
Aug 28, 2019 0.2600 0.3300 0.2600 0.3300 14,443 +0.07(+26.92%)
Aug 27, 2019 0.2600 0.2980 0.2600 0.2600 8,800 +0.00(+0.00%)
Aug 26, 2019 0.2600 0.2600 0.2600 0.2600 9,137 -0.08(-23.08%)
Aug 23, 2019 0.2600 0.3380 0.2600 0.3380 10,300 +0.08(+30.00%)
Aug 22, 2019 0.2600 0.2600 0.2600 0.2600 9,000 +0.00(+0.00%)
Aug 21, 2019 0.2800 0.2800 0.2600 0.2600 8,122 +0.00(+0.00%)
Aug 20, 2019 0.2600 0.2700 0.2600 0.2600 9,000 +0.00(+0.00%)
Aug 19, 2019 0.2900 0.2900 0.2600 0.2600 8,000 -0.00(-0.38%)
Aug 16, 2019 0.2500 0.2610 0.2500 0.2610 8,800 +0.00(+0.38%)
Aug 15, 2019 0.2610 0.2610 0.2600 0.2600 8,000 -0.04(-13.33%)
Aug 14, 2019 0.3401 0.3456 0.3000 0.3000 8,000 -0.04(-11.79%)
Aug 13, 2019 0.2501 0.7574 0.2500 0.3401 50,104 +0.06(+21.46%)
Aug 12, 2019 0.2400 0.2800 0.2400 0.2800 19,000 +0.04(+16.67%)
Aug 09, 2019 0.2400 0.2890 0.2400 0.2400 20,700 +0.00(+0.00%)
Aug 08, 2019 0.2400 0.2400 0.2400 0.2400 14,200 +0.00(+0.00%)
Aug 07, 2019 0.2400 0.2500 0.2400 0.2400 14,000 -0.03(-10.01%)
Aug 06, 2019 0.2400 0.2667 0.2400 0.2667 14,100 +0.03(+11.12%)
Aug 05, 2019 0.2400 0.2400 0.2400 0.2400 121,800 +0.00(+0.00%)
Aug 02, 2019 0.2410 0.2500 0.2400 0.2400 13,000 -0.01(-4.00%)
Aug 01, 2019 0.2500 0.2500 0.2400 0.2500 77,741 -0.05(-16.67%)
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%)
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.