Nevada Sunrise Metals Corporation (PK) (NVSGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0015 | 8.10810810811 | 0.0185 | 0.025 | 0.0185 | 75445 | 0.02342429 | CS |
| 4 | -0.016 | -44.4444444444 | 0.036 | 0.036 | 0.0185 | 58370 | 0.0236397 | CS |
| 12 | -0.022 | -52.380952381 | 0.042 | 0.042 | 0.0185 | 66032 | 0.02871838 | CS |
| 26 | -0.0224 | -52.8301886792 | 0.0424 | 0.066 | 0.0185 | 54416 | 0.03415397 | CS |
| 52 | -0.0749 | -78.9251844046 | 0.0949 | 0.0998 | 0.0185 | 52265 | 0.04670728 | CS |
| 156 | -0.0356 | -64.0287769784 | 0.0556 | 0.307 | 0.0185 | 116844 | 0.13063449 | CS |
| 260 | -0.0297 | -59.7585513078 | 0.0497 | 0.307 | 0.0102 | 113130 | 0.1257086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721078940 | 0.02 | -0.0036 | -15.25 | 0.0187 | 0.0223 | 0.0187 | 481900 |
| 1720819200 | 0.0236 | -0.0014 | -5.60 | 0.023837 | 0.023837 | 0.0236 | 10800 |
| 1720733280 | 0.025 | 0.0021 | 9.17 | 0.023 | 0.025 | 0.02029 | 115223 |
| 1720646880 | 0.0229 | 0.000755 | 3.41 | 0.0214999 | 0.0229 | 0.0214999 | 177500 |
| 1720560540 | 0.022145 | -5.5E-5 | -0.25 | 0.022145 | 0.022145 | 0.022145 | 3000 |
| 1720473600 | 0.0222 | -0.00015 | -0.67 | 0.0185 | 0.023 | 0.0185 | 70700 |
| 1720214640 | 0.0223499 | -0.00216 | -8.81 | 0.0185 | 0.0223499 | 0.0185 | 19668 |
| 1720041000 | 0.02451 | 0.00166 | 7.26 | 0.02451 | 0.02451 | 0.02451 | 100 |
| 1719955740 | 0.02285 | -0.00045 | -1.93 | 0.0185 | 0.0246 | 0.0185 | 187700 |
| 1719868980 | 0.0233 | 0.0028 | 13.66 | 0.0197 | 0.0238 | 0.0197 | 32200 |
| 1719610020 | 0.0205 | -0.00196 | -8.73 | 0.02385 | 0.023935 | 0.0205 | 72432 |
| 1719523200 | 0.02246 | -0.00111 | -4.71 | 0.0221 | 0.02246 | 0.0221 | 11000 |
| 1719437280 | 0.02357 | 0 | 0.00 | 0.02357 | 0.02357 | 0.02357 | 0 |
| 1719350880 | 0.02357 | -0.00313 | -11.72 | 0.0267 | 0.0267 | 0.02357 | 21000 |
| 1719264540 | 0.0267 | 0.0023 | 9.43 | 0.02435 | 0.0267 | 0.02435 | 9745 |
| 1719005220 | 0.0244 | 0.00092 | 3.92 | 0.0244 | 0.0244 | 0.0244 | 1000 |
| 1718918640 | 0.02348 | -0.00133 | -5.36 | 0.02348 | 0.02348 | 0.02348 | 100 |
| 1718746140 | 0.02481 | -0.00069 | -2.71 | 0.0205 | 0.02481 | 0.0205 | 10001 |
| 1718659680 | 0.0254999 | -0.00065 | -2.49 | 0.036 | 0.036 | 0.0254999 | 250116 |
| 1718400540 | 0.02615 | 0 | 0.00 | 0.02615 | 0.02615 | 0.02615 | 0 |
| 1718314140 | 0.02615 | -0.00085 | -3.15 | 0.02637 | 0.02637 | 0.02615 | 12000 |
| 1718227380 | 0.027 | 0 | 0.00 | 0.0266 | 0.027 | 0.026 | 341831 |
| 1718141340 | 0.027 | -0.0021 | -7.22 | 0.027 | 0.027 | 0.027 | 5000 |
| 1718054880 | 0.0291 | -0.005 | -14.66 | 0.035 | 0.035 | 0.02815 | 97600 |
| 1717795800 | 0.0341 | 0.0049 | 16.78 | 0.029 | 0.0341 | 0.0288 | 41566 |
| 1717709400 | 0.0292 | -0.0019 | -6.11 | 0.0311 | 0.0311 | 0.0292 | 52099 |
| 1717622460 | 0.0311 | 0 | 0.00 | 0.0311 | 0.0311 | 0.0311 | 87000 |
| 1717536360 | 0.0311 | -0.0022 | -6.61 | 0.0334 | 0.035 | 0.029 | 299571 |
| 1717450140 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 0 |
| 1717190940 | 0.0333 | 0.0001 | 0.30 | 0.0291 | 0.0333 | 0.0291 | 47597 |
| 1717104540 | 0.0332 | 0.0012 | 3.75 | 0.0332 | 0.0332 | 0.0332 | 25000 |
| 1717018020 | 0.032 | -0.0009 | -2.74 | 0.031237 | 0.033 | 0.03095 | 147100 |
| 1716931740 | 0.0329 | 0.0039 | 13.45 | 0.037 | 0.037 | 0.03 | 243444 |
| 1716585840 | 0.029 | -0.004 | -12.12 | 0.0325 | 0.0325 | 0.0289 | 273970 |
| 1716499740 | 0.033 | 0.00055 | 1.69 | 0.0326899 | 0.033 | 0.0326899 | 20500 |
| 1716412800 | 0.03245 | -0.001 | -2.99 | 0.03245 | 0.03245 | 0.03245 | 7300 |
| 1716326940 | 0.03345 | -0.00015 | -0.45 | 0.0316 | 0.03345 | 0.0316 | 40300 |
| 1716240180 | 0.0336 | 0.0016 | 5.00 | 0.0356 | 0.0356 | 0.0336 | 20000 |
| 1715981340 | 0.032 | -0.00065 | -1.99 | 0.03265 | 0.0333 | 0.032 | 29900 |
| 1715894940 | 0.03265 | -0.00435 | -11.76 | 0.0351 | 0.0351 | 0.032 | 17500 |
| 1715808000 | 0.037 | 0.0003 | 0.82 | 0.036723 | 0.037 | 0.0347 | 16900 |
| 1715722140 | 0.0367 | -0.0006 | -1.61 | 0.032 | 0.0367 | 0.032 | 60100 |
| 1715635200 | 0.0373 | 0.0057 | 18.04 | 0.03315 | 0.0373 | 0.0325999 | 16500 |
| 1715376120 | 0.0316 | 0 | 0.00 | 0.0316 | 0.0316 | 0.0316 | 0 |
| 1715289720 | 0.0316 | 0.0026 | 8.97 | 0.029 | 0.037 | 0.029 | 75958 |
| 1715203200 | 0.029 | -0.004 | -12.12 | 0.0352499 | 0.0352499 | 0.029 | 119185 |
| 1715117340 | 0.033 | 0.0005601 | 1.73 | 0.031 | 0.033 | 0.031 | 53000 |
| 1715030940 | 0.0324399 | -0.00026 | -0.80 | 0.029 | 0.03285 | 0.029 | 22400 |
| 1714771740 | 0.0327 | -0.0003 | -0.91 | 0.0327 | 0.0327 | 0.0327 | 15000 |
| 1714685340 | 0.033 | -0.0016 | -4.62 | 0.0336 | 0.0376 | 0.033 | 54339 |
| 1714598400 | 0.0346 | 0.0004 | 1.17 | 0.0346 | 0.0346 | 0.0346 | 2000 |
| 1714512600 | 0.0342 | -0.0009 | -2.56 | 0.03495 | 0.0367 | 0.0342 | 31000 |
| 1714425720 | 0.0351 | 0.0019 | 5.72 | 0.03515 | 0.03515 | 0.0351 | 2725 |
| 1714166580 | 0.0332 | -0.00576 | -14.78 | 0.042 | 0.042 | 0.0332 | 26166 |
| 1714080540 | 0.03896 | 0 | 0.00 | 0.03896 | 0.03896 | 0.03896 | 0 |
| 1713994140 | 0.03896 | 0 | 0.00 | 0.03896 | 0.03896 | 0.03896 | 0 |
| 1713907740 | 0.03896 | 0 | 0.00 | 0.03896 | 0.03896 | 0.03896 | 0 |
| 1713821340 | 0.03896 | -0.00104 | -2.60 | 0.042 | 0.042 | 0.038957 | 4750 |
| 1713561900 | 0.04 | 0.002 | 5.26 | 0.04 | 0.04 | 0.04 | 1730 |
| 1713475500 | 0.038 | 0.005 | 15.15 | 0.033 | 0.0394 | 0.033 | 15000 |
| 1713389100 | 0.033 | -0.0025 | -7.04 | 0.036252 | 0.036252 | 0.033 | 10600 |
| 1713302940 | 0.0354999 | -0.0011 | -3.01 | 0.0325999 | 0.0354999 | 0.0325999 | 6500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
