Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Newbridge Global Ventures Inc (OP: NBGV )

0.0001 UNCHANGED

Last Price Updated: 2:07 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	1.000	1.000	0.9905	1.000	6,528	+0.00(+0.00%)
Feb 27, 2019	0.9500	1.000	0.9500	1.000	5,281	+0.00(+0.00%)
Feb 26, 2019	1.000	1.000	1.000	1.000	7,014	+0.00(+0.00%)
Feb 25, 2019	1.080	1.080	1.000	1.000	10,528	-0.01(-0.99%)
Feb 22, 2019	1.000	1.040	1.000	1.010	18,900	+0.00(+0.00%)
Feb 21, 2019	1.060	1.070	1.000	1.010	11,555	-0.09(-8.18%)
Feb 20, 2019	1.117	1.117	1.100	1.100	1,321	-0.04(-3.51%)
Feb 19, 2019	1.130	1.150	1.100	1.140	18,453	-0.01(-0.87%)
Feb 15, 2019	1.240	1.240	1.150	1.150	18,000	-0.14(-10.85%)
Feb 14, 2019	1.110	1.300	1.110	1.290	18,808	+0.03(+2.38%)
Feb 13, 2019	1.290	1.290	1.200	1.260	18,106	-0.08(-5.97%)
Feb 12, 2019	1.360	1.360	1.200	1.340	10,539	-0.01(-0.74%)
Feb 11, 2019	1.300	1.350	1.183	1.350	17,400	+0.05(+3.85%)
Feb 08, 2019	1.300	1.300	1.300	1.300	100	+0.00(+0.00%)
Feb 07, 2019	1.320	1.330	1.300	1.300	1,500	-0.05(-3.70%)
Feb 06, 2019	1.340	1.350	1.340	1.350	1,800	+0.00(+0.00%)
Feb 05, 2019	1.260	1.350	1.260	1.350	600	+0.05(+3.85%)
Feb 04, 2019	1.250	1.390	1.250	1.300	6,157	-0.10(-7.14%)
Feb 01, 2019	1.450	1.450	1.400	1.400	2,000	-0.10(-6.67%)
Jan 31, 2019	1.490	1.550	1.400	1.500	15,491	+0.01(+0.67%)
Jan 30, 2019	1.250	1.490	1.200	1.490	2,766	+0.17(+13.01%)
Jan 29, 2019	1.330	1.330	1.319	1.319	1,390	+0.12(+9.88%)
Jan 28, 2019	1.450	1.450	1.200	1.200	13,202	-0.19(-13.67%)
Jan 25, 2019	1.339	1.390	1.339	1.390	2,300	+0.09(+6.92%)
Jan 24, 2019	1.400	1.400	1.300	1.300	14,229	-0.05(-3.70%)
Jan 23, 2019	1.500	1.500	1.300	1.350	12,700	+0.05(+3.85%)
Jan 22, 2019	1.600	1.600	1.300	1.300	1,281	-0.20(-13.33%)
Jan 18, 2019	1.350	1.800	1.350	1.500	2,500	+0.20(+15.38%)
Jan 17, 2019	1.300	1.450	1.100	1.300	29,400	-0.70(-35.00%)
Jan 16, 2019	2.000	2.000	2.000	2.000	100	+0.11(+5.82%)
Jan 15, 2019	1.990	1.990	1.890	1.890	200	+0.68(+56.20%)
Jan 14, 2019	1.200	1.990	1.060	1.210	2,046	-0.69(-36.32%)
Jan 11, 2019		1.900	1.900	1.900	3	+0.00(+0.00%)
Jan 10, 2019	1.900	1.900	1.900	1.900	1,000	-0.06(-2.84%)
Jan 09, 2019		1.956	1.956	1.956	4	+0.00(+0.00%)
Jan 08, 2019		1.956	1.956	1.956	80	+0.00(+0.00%)
Jan 04, 2019		1.956	1.956	1.956	0	+0.72(+58.34%)
Jan 03, 2019		1.235	1.235	1.235	44	+0.00(+0.00%)
Jan 02, 2019	1.800	1.800	1.235	1.235	2,400	-0.76(-38.25%)
Dec 31, 2018	1.730	2.000	1.730	2.000	5,300	+0.27(+15.61%)
Dec 27, 2018		1.730	1.730	1.730	0	-0.15(-7.98%)
Dec 26, 2018	2.000	2.000	1.880	1.880	3,260	+0.39(+26.17%)
Dec 24, 2018	1.020	1.490	1.020	1.490	200	+0.07(+4.93%)
Dec 20, 2018		1.420	1.420	1.420	0	+0.00(+0.00%)
Dec 19, 2018	1.420	1.420	1.420	1.420	500	-0.02(-1.39%)
Dec 18, 2018	1.220	1.440	1.040	1.440	30,893	+0.23(+18.67%)
Dec 14, 2018		1.214	1.214	1.214	0	+0.01(+1.13%)
Dec 13, 2018	1.400	1.400	1.200	1.200	7,400	-0.20(-14.29%)
Dec 12, 2018	1.400	1.440	1.350	1.400	7,514	+0.20(+16.67%)
Dec 11, 2018	1.500	1.510	1.200	1.200	32,000	-0.40(-25.00%)
Dec 10, 2018	1.600	1.600	1.600	1.600	6,323	-0.08(-4.76%)
Dec 07, 2018	1.680	1.680	1.600	1.680	2,400	+0.08(+5.00%)
Dec 06, 2018	1.600	1.600	1.600	1.600	2,002	-0.05(-3.03%)
Dec 04, 2018	1.650	1.650	1.650	1.650	1,000	+0.05(+3.12%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Newbridge Global Ventures Inc (OP: NBGV )

Historical Prices