Newrange Gold Corp (TSV: NRG )

0.1200 CAD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 0.1200 0.1250 0.1200 0.1200 171,475 +0.00(+0.00%)
Nov 24, 2020 0.1200 0.1200 0.1150 0.1200 434,222 +0.00(+0.00%)
Nov 23, 2020 0.1200 0.1200 0.1200 0.1200 281,650 -0.01(-4.00%)
Nov 20, 2020 0.1300 0.1300 0.1250 0.1250 57,459 +0.00(+0.00%)
Nov 19, 2020 0.1150 0.1250 0.1150 0.1250 291,500 +0.01(+4.17%)
Nov 18, 2020 0.1200 0.1250 0.1200 0.1200 583,585 +0.00(+0.00%)
Nov 17, 2020 0.1200 0.1250 0.1200 0.1200 193,730 -0.01(-4.00%)
Nov 16, 2020 0.1250 0.1300 0.1250 0.1250 393,220 +0.00(+0.00%)
Nov 13, 2020 0.1300 0.1350 0.1250 0.1250 292,776 -0.01(-7.41%)
Nov 12, 2020 0.1400 0.1450 0.1350 0.1350 470,072 -0.01(-10.00%)
Nov 11, 2020 0.1200 0.1600 0.1200 0.1500 1,093,842 +0.03(+25.00%)
Nov 10, 2020 0.1250 0.1250 0.1200 0.1200 139,969 -0.01(-4.00%)
Nov 09, 2020 0.1200 0.1250 0.1200 0.1250 318,925 -0.01(-3.85%)
Nov 06, 2020 0.1350 0.1350 0.1250 0.1300 153,853 +0.00(+0.00%)
Nov 05, 2020 0.1300 0.1350 0.1300 0.1300 123,683 +0.01(+8.33%)
Nov 04, 2020 0.1200 0.1250 0.1200 0.1200 53,300 +0.00(+0.00%)
Nov 03, 2020 0.1250 0.1250 0.1200 0.1200 6,400 -0.01(-4.00%)
Nov 02, 2020 0.1200 0.1250 0.1200 0.1250 102,000 +0.01(+8.70%)
Oct 30, 2020 0.1250 0.1300 0.1150 0.1150 249,712 -0.01(-8.00%)
Oct 29, 2020 0.1200 0.1300 0.1200 0.1250 106,013 +0.01(+4.17%)
Oct 28, 2020 0.1250 0.1250 0.1130 0.1200 552,254 -0.01(-7.69%)
Oct 27, 2020 0.1350 0.1350 0.1300 0.1300 128,600 +0.01(+4.00%)
Oct 26, 2020 0.1300 0.1350 0.1250 0.1250 258,740 -0.01(-7.41%)
Oct 23, 2020 0.1350 0.1350 0.1250 0.1350 258,880 +0.00(+0.00%)
Oct 22, 2020 0.1350 0.1350 0.1300 0.1350 177,514 +0.00(+0.00%)
Oct 21, 2020 0.1450 0.1450 0.1300 0.1350 324,329 -0.01(-6.90%)
Oct 20, 2020 0.1500 0.1500 0.1450 0.1450 22,335 +0.00(+0.00%)
Oct 19, 2020 0.1450 0.1550 0.1450 0.1450 333,156 -0.01(-3.33%)
Oct 16, 2020 0.1500 0.1550 0.1450 0.1500 117,595 +0.00(+0.00%)
Oct 15, 2020 0.1500 0.1500 0.1450 0.1500 128,395 -0.01(-3.23%)
Oct 14, 2020 0.1650 0.1700 0.1450 0.1550 393,643 -0.01(-3.13%)
Oct 13, 2020 0.1300 0.1900 0.1300 0.1600 3,225,224 +0.02(+18.52%)
Oct 09, 2020 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Oct 08, 2020 0.1300 0.1300 0.1200 0.1250 188,624 -0.01(-3.85%)
Oct 07, 2020 0.1250 0.1300 0.1200 0.1300 355,965 +0.01(+4.00%)
Oct 06, 2020 0.1250 0.1350 0.1250 0.1250 496,047 +0.01(+4.17%)
Oct 05, 2020 0.1200 0.1300 0.1200 0.1200 250,783 +0.00(+0.00%)
Oct 02, 2020 0.1250 0.1250 0.1200 0.1200 56,819 -0.01(-4.00%)
Oct 01, 2020 0.1200 0.1250 0.1150 0.1250 271,802 +0.00(+0.00%)
Sep 30, 2020 0.1150 0.1250 0.1150 0.1250 81,231 +0.01(+8.70%)
Sep 29, 2020 0.1200 0.1250 0.1150 0.1150 361,451 -0.01(-8.00%)
Sep 28, 2020 0.1250 0.1250 0.1200 0.1250 349,992 +0.00(+0.00%)
Sep 25, 2020 0.1300 0.1300 0.1250 0.1250 258,810 -0.01(-3.85%)
Sep 24, 2020 0.1300 0.1300 0.1250 0.1300 289,043 +0.00(+0.00%)
Sep 23, 2020 0.1350 0.1350 0.1300 0.1300 406,125 -0.01(-3.70%)
Sep 22, 2020 0.1300 0.1400 0.1300 0.1350 501,155 +0.01(+8.00%)
Sep 21, 2020 0.1300 0.1350 0.1200 0.1250 1,396,605 -0.03(-19.35%)
Sep 18, 2020 0.1600 0.1650 0.1550 0.1550 310,950 -0.01(-3.13%)
Sep 17, 2020 0.1600 0.1600 0.1550 0.1600 312,231 +0.00(+0.00%)
Sep 16, 2020 0.1650 0.1700 0.1600 0.1600 167,800 -0.01(-3.03%)
Sep 15, 2020 0.1650 0.1700 0.1600 0.1650 259,300 +0.00(+0.00%)
Sep 14, 2020 0.1750 0.1800 0.1650 0.1650 402,440 -0.01(-8.33%)
Sep 11, 2020 0.1800 0.1800 0.1750 0.1800 96,161 +0.00(+0.00%)
Sep 10, 2020 0.1800 0.1850 0.1750 0.1800 241,933 +0.01(+2.86%)
Sep 09, 2020 0.1800 0.1850 0.1700 0.1750 594,050 -0.01(-2.78%)
Sep 08, 2020 0.1850 0.1850 0.1750 0.1800 199,509 -0.01(-2.70%)
Sep 04, 2020 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 03, 2020 0.1800 0.1850 0.1800 0.1850 146,188 +0.01(+2.78%)
Sep 02, 2020 0.1900 0.1900 0.1800 0.1800 104,259 -0.01(-2.70%)
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.