Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nine Mile Metals Inc (OP: STVGF )

0.1948 UNCHANGED
Last Price Updated: 3:05 PM EDT, Jul 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0825 0.0953 0.0825 0.0953 10,000 +0.01(+7.44%)
Apr 28, 2022 0.1537 0.1537 0.0887 0.0887 104,125 +0.01(+8.44%)
Apr 27, 2022 0.0896 0.0896 0.0818 0.0818 20,000 -0.04(-31.83%)
Apr 14, 2022 0.1200 0 -0.01(-5.73%)
Apr 13, 2022 0.1280 0.1280 0.1273 0.1273 290,000 -0.00(-0.39%)
Apr 12, 2022 0.1278 0.1278 0.1278 0.1278 4,400 -0.01(-3.77%)
Apr 11, 2022 0.1328 0.1328 0.1328 0.1328 3,000 -0.06(-29.62%)
Apr 08, 2022 0.1887 0.1887 0.1887 0.1887 50,050 +0.05(+39.06%)
Apr 06, 2022 0.1357 50 +0.01(+8.56%)
Apr 05, 2022 0.1363 0.1363 0.1250 0.1250 2,686 -0.01(-8.02%)
Apr 04, 2022 0.1348 0.1359 0.1348 0.1359 10,150 -0.00(-2.93%)
Apr 01, 2022 0.1868 0.1868 0.1339 0.1400 22,400 +0.00(+0.00%)
Mar 29, 2022 0.1400 0 -0.00(-2.64%)
Mar 28, 2022 0.1280 0.1500 0.1280 0.1438 27,200 -0.00(-1.51%)
Mar 25, 2022 0.1390 0.1460 0.1280 0.1460 103,149 +0.01(+6.88%)
Mar 24, 2022 0.1400 0.1400 0.1366 0.1366 20,000 -0.00(-1.80%)
Mar 23, 2022 0.1243 0.1391 0.1243 0.1391 1,150 -0.02(-12.63%)
Mar 22, 2022 0.1592 0.1592 0.1592 0.1592 30,000 +0.03(+20.24%)
Mar 21, 2022 0.1300 0.1344 0.1300 0.1324 68,000 +0.00(+0.00%)
Mar 18, 2022 0.1254 0.1324 0.1043 0.1324 52,500 +0.00(+3.20%)
Mar 17, 2022 0.1135 0.1283 0.1135 0.1283 58,000 +0.01(+8.54%)
Mar 16, 2022 0.0977 0.1182 0.0976 0.1182 5,000 +0.01(+9.34%)
Mar 15, 2022 0.1080 0.1081 0.1065 0.1081 122,000 +0.01(+5.26%)
Mar 11, 2022 0.1027 0 -0.06(-36.21%)
Mar 02, 2022 0.1610 25 +0.04(+35.75%)
Feb 24, 2022 0.1186 0 -0.04(-23.39%)
Feb 17, 2022 0.1548 0 +0.01(+5.45%)
Feb 16, 2022 0.1468 0.1468 0.1468 0.1468 4,010 +0.01(+8.74%)
Feb 15, 2022 0.1350 0.1350 0.1350 0.1350 30,000 +0.00(+2.97%)
Feb 11, 2022 0.1311 0 -0.02(-13.75%)
Feb 04, 2022 0.1520 0 +0.04(+31.83%)
Feb 01, 2022 0.1153 0 +0.02(+15.30%)
Jan 31, 2022 0.1465 0.1000 0.1000 9,408 -0.04(-28.57%)
Jan 21, 2022 0.1400 0 -0.00(-1.75%)
Jan 20, 2022 0.1425 0.1425 0.1425 0.1425 27,000 -0.00(-2.13%)
Jan 19, 2022 0.1225 0.1528 0.1225 0.1456 102,098 +0.07(+84.30%)
Dec 17, 2021 0.0790 0 -0.00(-1.25%)
Dec 16, 2021 0.0879 0.0900 0.0789 0.0800 59,980 -0.01(-15.34%)
Dec 15, 2021 0.0900 0.1029 0.0900 0.0945 31,833 +0.00(+0.00%)
Dec 14, 2021 0.0945 0.0945 0.0945 0.0945 30,000 +0.00(+0.00%)
Dec 13, 2021 0.0945 0.0945 0.0945 0.0945 30,000 -0.00(-0.53%)
Dec 10, 2021 0.1029 0.1090 0.0900 0.0950 83,000 -0.02(-16.15%)
Dec 09, 2021 0.1133 0.1133 0.1133 0.1133 10,001 +0.02(+17.78%)
Dec 08, 2021 0.0838 0.0962 0.0838 0.0962 299,300 +0.02(+24.94%)
Dec 06, 2021 0.0770 0.0770 0.0770 0 -0.01(-7.45%)
Dec 03, 2021 0.0879 0.0879 0.0768 0.0832 41,000 +0.00(+5.05%)
Dec 02, 2021 0.0530 0.0792 0.0530 0.0792 46,500 -0.00(-1.00%)
Dec 01, 2021 0.0915 0.0915 0.0789 0.0800 43,134 -0.01(-7.51%)
Nov 30, 2021 0.0900 0.0905 0.0865 0.0865 23,029 +0.01(+6.66%)
Nov 29, 2021 0.0720 0.0950 0.0720 0.0811 499,364 +0.00(+0.25%)
Nov 24, 2021 0.0809 0.0809 0.0809 0 -0.01(-10.11%)
Nov 19, 2021 0.0900 0.0900 0.0900 0 +0.01(+18.89%)
Nov 16, 2021 0.0757 0.0757 0.0757 0 -0.01(-10.20%)
Nov 09, 2021 0.0843 0.0843 0.0843 0 +0.00(+4.98%)
Nov 08, 2021 0.0802 0.0803 0.0802 0.0803 9,500 +0.02(+25.47%)
Nov 04, 2021 0.0640 0.0640 0.0640 0 +0.00(+1.75%)
Oct 12, 2021 0.0629 0.0629 0.0629 0 +0.01(+24.31%)
Sep 20, 2021 0.0506 0.0506 0.0506 0 +0.00(+7.66%)
Sep 15, 2021 0.0470 0.0470 0.0470 0 +0.01(+18.99%)
Sep 14, 2021 0.0395 0.0395 0.0395 0.0395 500 -0.04(-47.26%)
Aug 13, 2021 0.0749 0.0749 0.0749 0 +0.01(+15.41%)
Aug 11, 2021 0.0649 0.0649 0.0649 0 +0.03(+62.66%)
Jul 22, 2021 0.0399 0.0399 0.0399 0 -0.02(-33.50%)
Jul 21, 2021 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-3.85%)
Jul 20, 2021 0.0624 0.0624 0.0624 0.0624 270 -0.00(-6.45%)
Jul 19, 2021 0.0667 0.0667 0.0667 0.0667 28,000 -0.00(-0.30%)
Jul 14, 2021 0.0669 0.0669 0.0669 0 +0.00(+6.19%)
Jul 07, 2021 0.0630 0.0630 0.0630 0 -0.00(-7.22%)
Jun 25, 2021 0.0679 0.0679 0.0679 0 -0.00(-5.69%)
Jun 24, 2021 0.0720 0.0720 0.0720 0.0720 5,000 +0.01(+12.50%)
Jun 21, 2021 0.0640 0.0640 0.0640 0 -0.01(-15.79%)
Jun 18, 2021 0.0760 0.0760 0.0760 0.0760 1,100 +0.00(+0.00%)
Jun 17, 2021 0.0760 0.0760 0.0760 0.0760 21,000 -0.00(-0.13%)
Jun 16, 2021 0.0761 0.0761 0.0761 0.0761 1,500 -0.05(-39.17%)
Jun 15, 2021 0.1251 0.1251 0.1251 0.1251 5,418 +0.04(+50.18%)
Jun 09, 2021 0.0833 0.0833 0.0833 0 +0.00(+2.59%)
Jun 08, 2021 0.0800 0.0812 0.0800 0.0812 3,813 +0.00(+3.05%)
Jun 07, 2021 0.0788 0.0788 0.0788 0.0788 5,331 -0.02(-23.86%)
Jun 02, 2021 0.1035 0.1035 0.1035 0 +0.01(+16.95%)
May 25, 2021 0.0885 0.0885 0.0885 0 -0.00(-3.07%)
May 20, 2021 0.0913 0.0913 0.0913 0 +0.01(+10.27%)
May 19, 2021 0.0828 0.0828 0.0828 0.0828 100 -0.00(-2.70%)
May 18, 2021 0.0851 0.0851 0.0832 0.0851 1,904 +0.00(+0.12%)
May 14, 2021 0.0850 0.0850 0.0850 0 -0.02(-19.81%)
May 13, 2021 0.1060 0.1060 0.1060 0.1060 5,000 +0.00(+0.86%)
May 12, 2021 0.1051 0.1099 0.1051 0.1051 29,896 -0.00(-3.58%)
May 11, 2021 0.1020 0.2219 0.1020 0.1090 13,100 -0.00(-1.71%)
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.