Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 27, 2021 0.0120 0.0120 0.0120 0 +0.00(+20.00%)
Sep 23, 2021 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Sep 17, 2021 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Sep 16, 2021 0.0500 0.0500 0.0500 0.0500 149 +0.00(+0.00%)
Sep 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 02, 2021 0.0500 0.0500 0.0500 0.0500 11,000 -0.01(-16.67%)
Aug 25, 2021 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Aug 19, 2021 0.0610 0.0610 0.0610 0 -0.00(-1.61%)
Aug 18, 2021 0.0620 0.0620 0.0620 0.0620 17,393 -0.02(-22.50%)
Aug 05, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2021 0.0800 0.0800 0.0800 0.0800 2,700 +0.00(+0.00%)
Aug 03, 2021 0.0800 0.0800 0.0800 0.0800 1,834 +0.00(+0.00%)
Jul 30, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2021 0.0800 0.0800 0.0800 0.0800 200 -0.05(-38.46%)
Jul 27, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.08%)
Jul 23, 2021 0.1399 0.1399 0.1399 0 +0.08(+125.65%)
Jul 22, 2021 0.0620 0.0620 0.0620 0.0620 1,000 -0.04(-38.00%)
Jul 21, 2021 0.1000 0.1000 0.1000 0.1000 11,325 -0.00(-0.99%)
Jul 13, 2021 0.1010 0.1010 0.1010 0 +0.00(+0.00%)
Jul 07, 2021 0.1010 0.1010 0.1010 0 -0.07(-40.59%)
Jul 06, 2021 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+14.86%)
Jun 30, 2021 0.1480 0.1480 0.1480 0 -0.02(-11.90%)
Jun 29, 2021 0.1680 0.1680 0.1680 0.1680 1,400 +0.07(+68.00%)
Jun 28, 2021 0.1000 0.1000 0.1000 0.1000 3,900 -0.07(-41.18%)
Jun 24, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 23, 2021 0.1800 0.1800 0.1700 0.1700 700 -0.01(-5.56%)
Jun 22, 2021 0.1800 0.1800 0.1800 0.1800 100 +0.10(+123.60%)
Jun 21, 2021 0.0805 0.0805 0.0805 0.0805 9,775 -0.03(-26.82%)
Jun 16, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 15, 2021 0.1000 0.1000 0.1000 0.1000 5,400 +0.00(+0.00%)
Jun 14, 2021 0.1000 0.1000 0.1000 0.1000 5,500 -0.08(-44.44%)
Jun 10, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 28, 2021 0.1800 0.1800 0.1800 0 -0.01(-4.26%)
May 18, 2021 0.1880 0.1880 0.1880 0 -0.01(-6.00%)
May 14, 2021 0.2000 0.2000 0.2000 0 +0.01(+5.82%)
May 13, 2021 0.1890 0.1890 0.1890 0.1890 500 +0.12(+170.00%)
May 12, 2021 0.0700 0.0700 0.0700 0.0700 500 -0.05(-41.67%)
Mar 23, 2021 0.1200 0.1200 0.1200 0 -0.00(-1.64%)
Mar 22, 2021 0.1250 0.1250 0.1220 0.1220 9,709 -0.01(-7.92%)
Mar 09, 2021 0.1325 0.1325 0.1325 0 -0.01(-5.36%)
Mar 02, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 23, 2021 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Feb 19, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 18, 2021 0.1500 0.1500 0.1500 0.1500 1,001 -0.08(-34.78%)
Feb 12, 2021 0.2300 0.2300 0.2300 0 +0.06(+35.29%)
Feb 11, 2021 0.1700 0.1700 0.1600 0.1700 10,625 +0.03(+20.57%)
Feb 10, 2021 0.1410 0.1410 0.1410 0.1410 3,334 +0.01(+11.02%)
Feb 08, 2021 0.1270 0.1270 0.1270 0 -0.10(-43.56%)
Feb 05, 2021 0.2250 0.2500 0.2250 0.2250 1,300 -0.02(-10.00%)
Feb 04, 2021 0.1600 0.2500 0.1600 0.2500 44,156 +0.09(+56.25%)
Jan 29, 2021 0.1600 0.1600 0.1600 0 +0.04(+32.23%)
Jan 28, 2021 0.1210 0.1210 0.1210 0.1210 800 -0.02(-15.09%)
Jan 27, 2021 0.1250 0.1425 0.1250 0.1425 2,000 +0.01(+5.56%)
Jan 22, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jan 20, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 05, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 31, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 29, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 28, 2020 0.1400 0.1400 0.1400 63 +0.00(+0.00%)
Dec 23, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 22, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+11.11%)
Dec 21, 2020 0.1350 0.1350 0.1300 0.1350 31,921 +0.00(+3.05%)
Dec 16, 2020 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Dec 15, 2020 0.1310 0.1310 0.1310 0.1310 200 +0.00(+0.00%)
Dec 14, 2020 0.1310 0.1310 0.1310 0.1310 1,850 -0.00(-0.08%)
Dec 11, 2020 0.1311 0.1311 0.1311 0.1311 3,100 -0.01(-6.36%)
Dec 04, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 03, 2020 0.1400 0.1400 0.1400 0.1400 1,855 -0.06(-30.00%)
Dec 02, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.05(+33.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.