Nevada Organic Phosphate Inc (NOP)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.055 | 0.055 | 0.055 | 11578 | 0.055 | CS |
| 4 | 0.005 | 10 | 0.05 | 0.06 | 0.05 | 63449 | 0.05709109 | CS |
| 12 | -0.005 | -8.33333333333 | 0.06 | 0.06 | 0.045 | 81126 | 0.05407208 | CS |
| 26 | 0.015 | 37.5 | 0.04 | 0.06 | 0.025 | 74590 | 0.04543664 | CS |
| 52 | 0.01 | 22.2222222222 | 0.045 | 0.08 | 0.025 | 66120 | 0.04626156 | CS |
| 156 | -0.005 | -8.33333333333 | 0.06 | 0.08 | 0.025 | 56700 | 0.04582379 | CS |
| 260 | -0.005 | -8.33333333333 | 0.06 | 0.08 | 0.025 | 56700 | 0.04582379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721941500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 20060 |
| 1721855100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 13000 |
| 1721768700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3250 |
| 1721682300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721423100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1721336700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721250300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1721163900 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1721077500 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1720818300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720731900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720645500 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 63500 |
| 1720559100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 41500 |
| 1720472700 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 209000 |
| 1720213500 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 200000 |
| 1720127100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1720040700 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 4075 |
| 1719954300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1719608700 | 0.06 | 0.01 | 20.00 | 0.05 | 0.06 | 0.05 | 186000 |
| 1719522300 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 15000 |
| 1719435900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1719349500 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 35000 |
| 1719263100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 260000 |
| 1719003900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718917500 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 5000 |
| 1718831100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718744700 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 32000 |
| 1718658300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718399100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 27030 |
| 1718312700 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.045 | 61000 |
| 1718226300 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 11000 |
| 1718139900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 22000 |
| 1718053500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1717794300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 20000 |
| 1717707900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 70000 |
| 1717621500 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 135000 |
| 1717535100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 117005 |
| 1717448700 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 47000 |
| 1717189500 | 0.05 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 232000 |
| 1717103100 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 18039 |
| 1717016700 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 62000 |
| 1716930300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 10000 |
| 1716843900 | 0.05 | -0.01 | -16.67 | 0.055 | 0.055 | 0.05 | 138000 |
| 1716584700 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.05 | 152000 |
| 1716498300 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 156000 |
| 1716411900 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 103000 |
| 1716325500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 170000 |
| 1715979900 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 192040 |
| 1715893500 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 74200 |
| 1715807100 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 10000 |
| 1715720700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 85000 |
| 1715634300 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 235001 |
| 1715375100 | 0.045 | -0.015 | -25.00 | 0.055 | 0.055 | 0.045 | 51000 |
| 1715288700 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 282700 |
| 1715202300 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 38000 |
| 1715115900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 96529 |
| 1715029500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 63000 |
| 1714770300 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 25000 |
| 1714683900 | 0.06 | 0.01 | 20.00 | 0.055 | 0.06 | 0.055 | 51100 |
| 1714597500 | 0.05 | 0.015 | 42.86 | 0.04 | 0.05 | 0.04 | 315000 |
| 1714511100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1714424700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1714165500 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 55000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
