NRGNewrange Gold Corp10/19/2018
LAST:

 0.1550
CHANGE:
 0.01
OPEN:
0.1700
HIGH:
0.1700
ASK:
5.5900
VOLUME:
251,837
CHANGE(%):
6.06
PREV:
0.1650
LOW:
0.1500
BID:
5.4600
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/180.17000.17000.15000.1550251,8370
10/18/180.13000.16500.13000.1650397,5690
10/17/180.13000.13500.12000.1200125,9650
10/16/180.11500.13500.11000.1300206,1310
10/15/180.15000.15500.10500.1200498,6940
10/12/180.17000.17000.15000.165097,5000
10/11/180.15000.17000.14000.155076,6900
10/10/180.11500.17000.11000.140098,0650
10/09/180.10500.11500.09000.1150230,0000
10/05/180.10500.10500.10000.100023,3990
FUNDAMENTALS
Sector:
Industry:
52wk range:0.07 - 0.62
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83