Nevada King Gold Corp Historical Data - NKG | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Nevada King Gold Corp (NKG)
Nevada King Gold Corp (NKG) Historical

Nevada King Gold Corp (NKG)

0.265

-0.01

(-3.64%)

Closed December 06 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-11.6666666667	0.3	0.305	0.265	195413	0.28511981	CS
4	-0.055	-17.1875	0.32	0.32	0.265	164249	0.294024	CS
12	-0.06	-18.4615384615	0.325	0.4	0.265	176055	0.33451086	CS
26	-0.065	-19.696969697	0.33	0.41	0.2	192635	0.32146304	CS
52	-0.175	-39.7727272727	0.44	0.46	0.2	169549	0.34239394	CS
156	-0.055	-17.1875	0.32	0.58	0.2	182883	0.37150563	CS
260	-0.345	-56.5573770492	0.61	0.84	0.2	207462	0.41029067	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733438400	0.265	-0.01	-3.64	0.27	0.275	0.265	90196
1733352000	0.275	0	0.00	0.275	0.275	0.27	183108
1733265600	0.275	-0.005	-1.79	0.295	0.295	0.27	212930
1733179200	0.28	-0.01	-3.45	0.29	0.295	0.28	100519
1732920000	0.29	-0.005	-1.69	0.295	0.3	0.29	45007
1732833600	0.295	-0.005	-1.67	0.3	0.305	0.295	435500
1732747200	0.3	0	0.00	0.3	0.305	0.3	546486
1732660800	0.3	0.005	1.69	0.295	0.3	0.295	65500
1732574400	0.295	-0.005	-1.67	0.3	0.3	0.295	112700
1732315200	0.3	0.005	1.69	0.3	0.32	0.3	129400
1732228800	0.295	-0.005	-1.67	0.305	0.31	0.295	124555
1732142400	0.3	0.0150001	5.26	0.2849999	0.32	0.2849999	324563
1732056000	0.2849999	0	0.00	0.3	0.3	0.28	183640
1731969600	0.2849999	-0.01	-3.39	0.31	0.31	0.2849999	211574
1731710400	0.295	-0.01	-3.28	0.31	0.31	0.29	91800
1731624000	0.305	0.005	1.67	0.31	0.31	0.2849999	45474
1731537600	0.3	0	0.00	0.28	0.305	0.28	140540
1731451200	0.3	0	0.00	0.31	0.31	0.3	28500
1731364800	0.3	-0.015	-4.76	0.305	0.305	0.29	128680
1731105600	0.315	0.005	1.61	0.32	0.32	0.31	101800
1731019200	0.31	-0.01	-3.13	0.32	0.32	0.31	72700
1730932800	0.32	0.01	3.23	0.31	0.32	0.31	5920
1730846400	0.31	-0.01	-3.13	0.325	0.33	0.31	447050
1730760000	0.32	-0.01	-3.03	0.34	0.34	0.315	148528
1730497200	0.33	0	0.00	0.33	0.335	0.32	158830
1730410800	0.33	-0.005	-1.49	0.335	0.335	0.32	204788
1730324400	0.335	-0.005	-1.47	0.34	0.3449999	0.335	35300
1730238000	0.34	0.01	3.03	0.33	0.3449999	0.33	137000
1730151600	0.33	-0.01	-2.94	0.335	0.335	0.33	304089
1729892400	0.34	-0.005	-1.45	0.34	0.3449999	0.33	347940
1729806000	0.3449999	-0.02	-5.48	0.35	0.355	0.34	849450
1729719600	0.365	0.005	1.39	0.385	0.385	0.36	167564
1729633200	0.36	-0.01	-2.70	0.365	0.365	0.355	48799
1729546800	0.37	-0.015	-3.90	0.39	0.39	0.37	88917
1729287600	0.385	0.005	1.32	0.375	0.395	0.375	229083
1729201200	0.38	0	0.00	0.38	0.38	0.36	72240
1729114800	0.38	0.02	5.56	0.37	0.38	0.36	63596
1729028400	0.36	-0.005	-1.37	0.365	0.365	0.35	79249
1728682800	0.365	0.0200001	5.80	0.35	0.37	0.34	200566
1728596400	0.3449999	-0.01	-2.82	0.34	0.35	0.325	201043
1728510000	0.355	0	0.00	0.355	0.355	0.355	0
1728423600	0.355	-0.035	-8.97	0.38	0.38	0.35	130662
1728337200	0.39	0.005	1.30	0.385	0.39	0.36	453290
1728078000	0.385	0.015	4.05	0.375	0.39	0.36	370100
1727991600	0.37	0.01	2.78	0.3449999	0.38	0.3449999	207400
1727905200	0.36	-0.005	-1.37	0.36	0.36	0.35	26656
1727818800	0.365	0.035	10.61	0.35	0.365	0.35	114282
1727732400	0.33	0	0.00	0.33	0.33	0.33	0
1727473200	0.33	-0.02	-5.71	0.35	0.35	0.32	141982
1727386800	0.35	0.01	2.94	0.34	0.35	0.335	113788
1727300400	0.34	-0.01	-2.86	0.355	0.355	0.335	166180
1727214000	0.35	0.01	2.94	0.3449999	0.38	0.34	125253
1727127600	0.34	-0.015	-4.23	0.365	0.385	0.34	79436
1726868400	0.355	-0.025	-6.58	0.385	0.385	0.355	148990
1726782000	0.38	-0.01	-2.56	0.38	0.4	0.37	78725
1726695600	0.39	0.02	5.41	0.37	0.4	0.355	359326
1726609200	0.37	0.02	5.71	0.355	0.37	0.35	154050
1726522800	0.35	-0.01	-2.78	0.34	0.36	0.34	60888
1726263600	0.36	0.0150001	4.35	0.3449999	0.37	0.3449999	152358
1726177200	0.3449999	0.0249999	7.81	0.325	0.355	0.325	76826
1726090800	0.32	0.015	4.92	0.3	0.325	0.3	36050
1726004400	0.305	0	0.00	0.305	0.305	0.305	0
1725918000	0.305	-0.01	-3.17	0.32	0.33	0.305	5673
1725658800	0.315	-0.02	-5.97	0.335	0.335	0.31	83689

Nevada King Gold

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions