Nass Valley Gateway Ltd. (NSVGF)
OTCMKTS · Delayed Price · Currency is USD
0.0100
0.00 (0.00%)
At close: May 20, 2025
Nass Valley Gateway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 34,500 |
| Apr 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 500 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -50.00% | 29,750 |
| Sep 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,700 |
| Sep 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,499 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 5,920 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -61.27% | 13,000 |
| Aug 21, 2024 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | -35.13% | 10,000 |
| Aug 16, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 300.00% | 1,443 |
| Aug 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 476 |
| Jul 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 500 |
| Jul 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -52.94% | 100 |
| Jul 23, 2024 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 90.58% | 1,550 |
| Jun 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.50% | 1,000 |
| Jun 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 636 |
| Jun 14, 2024 | 0.03 | 0.07 | 0.02 | 0.02 | 0.02 | -69.23% | 20,436 |
| Jun 7, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 225.00% | 4,875 |
| Jun 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -35.90% | 7,000 |
| May 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -52.00% | 155 |
| May 24, 2024 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | - | 4,135 |
| May 23, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 46,153 |
| May 17, 2024 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | - | 7,535 |
| May 14, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 20.37% | 8,300 |
| May 13, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -16.92% | 10,768 |
| May 10, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 225.00% | 3,000 |
| May 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -60.00% | 6,366 |
| May 6, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.08% | 8,692 |
| May 3, 2024 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 67.96% | 4,150 |
| Apr 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -51.63% | 100 |
| Apr 26, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 73.91% | 6,000 |
| Apr 25, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -26.98% | 10,000 |
| Apr 23, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 122.61% | 1,666 |
| Apr 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -64.63% | 2,000 |
| Apr 12, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.29% | 3,500 |
| Apr 8, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 55.56% | 29,645 |
| Apr 4, 2024 | 0.01 | 0.08 | 0.01 | 0.05 | 0.05 | 63.64% | 7,720 |
| Mar 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -45.00% | 6,250 |
| Mar 21, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 101,784 |
| Mar 20, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 16,993 |
| Mar 15, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.79% | 19,098 |
| Mar 8, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 289.34% | 42,360 |
| Mar 7, 2024 | 0.12 | 0.12 | 0.01 | 0.01 | 0.01 | -80.16% | 56,983 |
| Mar 6, 2024 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -48.75% | 20,414 |
| Mar 5, 2024 | 0.01 | 0.12 | 0.01 | 0.12 | 0.12 | 33.33% | 14,940 |
| Feb 28, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 125.00% | 21,571 |
| Feb 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -42.86% | 10,920 |
| Feb 21, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00% | 5,885 |
| Feb 14, 2024 | 0.07 | 0.08 | 0.04 | 0.05 | 0.05 | 400.00% | 161,291 |
| Feb 8, 2024 | 0.04 | 0.04 | 0.01 | 0.01 | 0.01 | - | 7,100 |