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 (%)
Apr 30, 2019 0.5602 0.6200 0.5200 0.5200 18,305 -0.10(-16.13%)
Apr 29, 2019 0.6500 0.6500 0.6200 0.6200 2,647 +0.06(+10.67%)
Apr 26, 2019 0.6000 0.6200 0.5602 0.5602 20,100 -0.04(-6.63%)
Apr 25, 2019 0.7000 0.7000 0.6000 0.6000 5,319 -0.10(-14.29%)
Apr 24, 2019 0.7800 0.7800 0.5602 0.7000 11,468 -0.10(-12.50%)
Apr 23, 2019 0.5550 0.8000 0.5550 0.8000 16,729 +0.24(+42.86%)
Apr 22, 2019 0.5500 0.5600 0.5500 0.5600 4,850 +0.01(+1.82%)
Apr 18, 2019 0.4510 0.5500 0.4510 0.5500 4,200 +0.10(+22.22%)
Apr 17, 2019 0.5490 0.5500 0.4500 0.4500 3,720 -0.07(-13.46%)
Apr 16, 2019 0.7490 0.7490 0.5100 0.5200 13,085 -0.27(-34.18%)
Apr 15, 2019 0.7500 0.7900 0.6500 0.7900 8,950 +0.04(+5.33%)
Apr 12, 2019 0.6000 0.9000 0.6000 0.7500 47,000 +0.14(+22.95%)
Apr 11, 2019 0.6940 0.6940 0.5000 0.6100 10,085 +0.11(+22.00%)
Apr 10, 2019 0.6495 0.7200 0.5000 0.5000 12,516 -0.15(-23.08%)
Apr 09, 2019 0.6500 0.7300 0.6000 0.6500 12,066 +0.00(+0.00%)
Apr 08, 2019 0.5500 0.7450 0.5500 0.6500 2,411 +0.15(+30.00%)
Apr 05, 2019 0.5000 0.5000 0.5000 0.5000 13,200 -0.05(-9.09%)
Apr 04, 2019 0.5740 0.5750 0.5500 0.5500 5,900 +0.00(+0.00%)
Apr 03, 2019 0.5500 0.5500 0.5500 0.5500 11,089 -0.02(-3.51%)
Apr 02, 2019 0.5600 0.5700 0.5500 0.5700 4,714 -0.02(-3.39%)
Apr 01, 2019 0.5600 0.5900 0.5600 0.5900 4,011 -0.02(-3.31%)
Mar 29, 2019 0.5800 0.6102 0.5602 0.6102 2,400 +0.03(+5.21%)
Mar 28, 2019 0.6102 0.6102 0.5800 0.5800 9,000 +0.00(+0.00%)
Mar 27, 2019 0.6102 0.6102 0.5800 0.5800 6,200 -0.31(-34.79%)
Mar 26, 2019 0.5999 0.9200 0.5999 0.8895 18,388 +0.29(+48.25%)
Mar 22, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.02%)
Mar 21, 2019 0.5999 0.5999 0.5999 0.5999 3,300 +0.00(+0.00%)
Mar 20, 2019 0.6000 0.6475 0.5501 0.5999 16,494 -0.14(-18.93%)
Mar 19, 2019 0.7500 0.7500 0.6000 0.7400 39,816 -0.01(-1.33%)
Mar 18, 2019 0.7490 0.7500 0.7490 0.7500 6,085 +0.05(+7.14%)
Mar 15, 2019 0.8000 0.8000 0.7000 0.7000 7,700 -0.05(-6.67%)
Mar 14, 2019 0.9350 0.9350 0.7500 0.7500 2,500 -0.19(-20.21%)
Mar 13, 2019 0.9000 0.9400 0.7500 0.9400 14,057 -0.01(-1.05%)
Mar 12, 2019 0.8800 0.9500 0.8800 0.9500 5,065 +0.20(+26.67%)
Mar 11, 2019 0.7500 0.7500 0.7500 0.7500 7,650 +0.06(+8.70%)
Mar 08, 2019 0.6000 0.6900 0.6000 0.6900 14,600 +0.04(+6.15%)
Mar 07, 2019 0.6600 0.7000 0.2080 0.6500 28,039 -0.15(-18.75%)
Mar 06, 2019 0.8800 0.9000 0.8000 0.8000 9,107 -0.10(-11.11%)
Mar 05, 2019 0.9500 0.9500 0.9000 0.9000 2,000 -0.05(-5.26%)
Mar 04, 2019 0.9900 0.9900 0.9500 0.9500 1,190 +0.00(+0.00%)
Mar 01, 2019 0.9500 0.9500 0.9500 0.9500 1,200 -0.05(-5.00%)
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%)
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.