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 )

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 (%)
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%)
Dec 01, 2020 0.1500 0.1500 0.1500 21 +0.00(+0.00%)
Nov 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 25, 2020 0.1500 0.1500 0.1500 0.1500 100 -0.01(-6.19%)
Nov 24, 2020 0.1599 0.1600 0.1599 0.1599 450 +0.01(+6.60%)
Nov 20, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 12, 2020 0.1600 0.1600 0.1600 0 -0.03(-15.79%)
Nov 02, 2020 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 30, 2020 0.2000 0.2000 0.2000 0.2000 4,500 +0.05(+33.33%)
Oct 29, 2020 0.1900 0.1900 0.1500 0.1500 4,000 -0.05(-25.00%)
Oct 27, 2020 0.2000 0.2000 0.2000 0 +0.07(+52.67%)
Oct 23, 2020 0.1310 0.1310 0.1310 0 -0.05(-27.22%)
Oct 14, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.20%)
Sep 25, 2020 0.1711 0.1711 0.1711 0 -0.03(-13.45%)
Sep 24, 2020 0.1977 0.1977 0.1977 0.1977 100 +0.05(+30.93%)
Sep 23, 2020 0.1700 0.1700 0.1510 0.1510 5,700 -0.07(-31.36%)
Sep 22, 2020 0.2200 0.2200 0.2200 64 +0.00(+0.00%)
Sep 18, 2020 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 17, 2020 0.2100 0.2100 0.2100 0.2100 100 +0.02(+10.53%)
Sep 16, 2020 0.1900 0.1900 0.1900 0.1900 2,656 +0.04(+25.83%)
Sep 09, 2020 0.1510 0.1510 0.1510 0 -0.10(-39.60%)
Sep 08, 2020 0.2500 0.2500 0.2500 0.2500 626 +0.10(+66.67%)
Sep 04, 2020 0.1500 0.1500 0.1500 173 +0.00(+0.00%)
Sep 02, 2020 0.1500 0.1500 0.1500 0 -0.08(-36.17%)
Sep 01, 2020 0.2350 0.2350 0.2350 0.2350 1,226 +0.01(+6.82%)
Aug 31, 2020 0.2300 0.2300 0.2200 0.2200 3,000 +0.03(+17.33%)
Aug 28, 2020 0.1875 0.1875 0.1875 82 +0.00(+0.00%)
Aug 26, 2020 0.1875 0.1875 0.1875 0 -0.01(-6.20%)
Aug 21, 2020 0.1999 0.1999 0.1999 0 +0.02(+11.74%)
Aug 20, 2020 0.1789 0.1789 0.1789 0.1789 2,505 +0.04(+27.79%)
Aug 17, 2020 0.1400 0.1400 0.1400 0 -0.06(-29.29%)
Aug 14, 2020 0.1980 0.1980 0.1980 0.1980 1,000 +0.00(+0.00%)
Aug 12, 2020 0.1980 0.1980 0.1980 0 +0.00(+0.00%)
Aug 11, 2020 0.1980 0.1980 0.1980 0.1980 150 +0.03(+17.16%)
Aug 03, 2020 0.1690 0.1690 0.1690 0 -0.03(-14.65%)
Jul 31, 2020 0.1980 0.1980 0.1980 0.1980 400 +0.01(+4.21%)
Jul 28, 2020 0.1900 0.1900 0.1900 0 +0.04(+26.67%)
Jul 27, 2020 0.2000 0.2000 0.1500 0.1500 2,000 +0.01(+7.14%)
Jul 24, 2020 0.1750 0.1750 0.1400 0.1400 14,200 -0.06(-30.35%)
Jul 23, 2020 0.2010 0.2010 0.2010 0.2010 12,500 -0.01(-4.29%)
Jul 22, 2020 0.2110 0.2110 0.2100 0.2100 12,500 -0.01(-4.55%)
Jul 20, 2020 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Jul 17, 2020 0.2300 0.2300 0.2300 0.2300 7,500 -0.05(-17.86%)
Jul 16, 2020 0.2400 0.2800 0.2400 0.2800 7,228 +0.00(+0.00%)
Jul 15, 2020 0.1450 0.3150 0.1450 0.2800 106,834 +0.14(+93.10%)
Jul 14, 2020 0.1600 0.1600 0.0404 0.1450 14,485 -0.01(-3.33%)
Jul 07, 2020 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
Jul 06, 2020 0.0700 0.1000 0.0401 0.1000 16,038 -0.02(-16.67%)
Jun 30, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 25, 2020 0.1250 0.1250 0.1250 0 -0.01(-9.09%)
Jun 24, 2020 0.1375 0.1375 0.1375 0.1375 1,000 +0.01(+10.00%)
Jun 22, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 19, 2020 0.1200 0.1200 0.1200 0.1200 200 +0.00(+4.35%)
Jun 17, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 16, 2020 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Jun 15, 2020 0.1200 0.1200 0.1100 0.1200 9,128 -0.01(-7.69%)
Jun 12, 2020 0.1300 0.1300 0.1250 0.1300 12,500 +0.00(+0.00%)
Jun 11, 2020 0.1300 0.1300 0.1300 0.1300 15,000 +0.00(+0.00%)
Jun 05, 2020 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Jun 02, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 29, 2020 0.1500 0.1500 0.1500 0 -0.04(-18.92%)
May 22, 2020 0.1850 0.1850 0.1850 0 +0.04(+23.33%)
May 19, 2020 0.1500 0.1500 0.1500 0 -0.04(-21.05%)
May 18, 2020 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
May 07, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 04, 2020 0.2000 0.2000 0.2000 0 +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.
 
 
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.