NRGNewrange Gold Corp08/07/2020
LAST:

 0.2300
CHANGE:
 0.01
OPEN:
0.2300
HIGH:
0.2300
ASK:
5.5900
VOLUME:
658,127
CHANGE(%):
2.13
PREV:
0.2350
LOW:
0.2100
BID:
5.4600
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/07/200.23000.23000.21000.2300658,1270
08/06/200.24000.24500.22500.2350402,6390
08/05/200.26000.27500.24500.25002,222,7430
08/04/200.21500.24500.21500.24501,275,9950
07/31/200.19500.22000.19500.20502,260,0660
07/30/200.36500.36500.18500.19005,594,1520
07/29/200.38500.40000.36500.3650270,2520
07/28/200.41000.41000.36000.3950227,3320
07/27/200.39000.43000.37000.39501,035,4080
07/24/200.30500.39000.30500.38001,225,4110
FUNDAMENTALS
Sector:
Industry:
52wk range:0.07 - 0.43
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
COMP11,011-970.87
DJI27,433470.17
SP5003,35120.06
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD2,014-291.42
BDI1,200494.26
HSI30,063-2530.83