NewRange Gold Corp Historical Data - NRG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
NewRange Gold Corp (NRG)
NewRange Gold Corp (NRG) Historical

NewRange Gold Corp (NRG)

0.025

0.00

(0.00%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0.005	25	0.02	0.03	0.02	12971	0.02673466	CS
12	-0.005	-16.6666666667	0.03	0.03	0.02	107976	0.02421176	CS
26	-0.045	-64.2857142857	0.07	0.07	0.02	96843	0.02752305	CS
52	-0.045	-64.2857142857	0.07	0.07	0.02	96843	0.02752305	CS
156	-0.115	-82.1428571429	0.14	0.215	0.01	178185	0.07387814	CS
260	-0.11	-81.4814814815	0.135	0.43	0.01	227649	0.13018269	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.025	0	0.00	0.025	0.025	0.025	0
1714081200	0.025	0	0.00	0.025	0.025	0.025	0
1713994800	0.025	0	0.00	0.025	0.025	0.025	0
1713908400	0.025	0	0.00	0.025	0.025	0.025	0
1713822000	0.025	0	0.00	0.025	0.025	0.025	0
1713562800	0.025	0	0.00	0.025	0.025	0.025	0
1713476400	0.025	0	0.00	0.025	0.025	0.025	0
1713390000	0.025	0	0.00	0.025	0.025	0.025	0
1713303600	0.025	0	0.00	0.025	0.025	0.025	0
1713217200	0.025	0	0.00	0.025	0.025	0.025	0
1712958000	0.025	0	0.00	0.025	0.025	0.025	0
1712871600	0.025	0	0.00	0.025	0.025	0.025	0
1712785200	0.025	0	0.00	0.025	0.025	0.025	0
1712698800	0.025	0	0.00	0.025	0.025	0.025	0
1712612400	0.025	0	0.00	0.025	0.025	0.025	25
1712353200	0.025	0	0.00	0.025	0.025	0.025	1000
1712266800	0.025	-0.005	-16.67	0.025	0.025	0.025	23333
1712180400	0.03	0	0.00	0.03	0.03	0.03	0
1712094000	0.03	0.01	50.00	0.025	0.03	0.025	31500
1712007600	0.02	-0.005	-20.00	0.02	0.02	0.02	8999
1711662000	0.025	0	0.00	0.025	0.025	0.025	4000
1711575600	0.025	0	0.00	0.025	0.025	0.025	44000
1711489200	0.025	0	0.00	0.025	0.025	0.025	33000
1711402800	0.025	0	0.00	0.025	0.025	0.025	21000
1711143600	0.025	0.005	25.00	0.025	0.025	0.025	342583
1711057200	0.02	0	0.00	0.02	0.02	0.02	0
1710970800	0.02	0	0.00	0.02	0.02	0.02	0
1710884400	0.02	0	0.00	0.025	0.025	0.02	51000
1710798000	0.02	-0.005	-20.00	0.02	0.02	0.02	44803
1710538800	0.025	0.005	25.00	0.02	0.025	0.02	175168
1710452400	0.02	-0.005	-20.00	0.025	0.025	0.02	722088
1710366000	0.025	0	0.00	0.025	0.025	0.025	0
1710279600	0.025	0	0.00	0.025	0.025	0.025	33404
1710193200	0.025	0	0.00	0.025	0.025	0.025	206497
1709937600	0.025	0	0.00	0.025	0.025	0.025	1000
1709851200	0.025	0	0.00	0.025	0.025	0.025	0
1709764800	0.025	0	0.00	0.025	0.025	0.025	0
1709678400	0.025	0	0.00	0.03	0.03	0.025	226500
1709592000	0.025	0	0.00	0.025	0.025	0.025	0
1709332800	0.025	0	0.00	0.025	0.025	0.025	0
1709246400	0.025	0	0.00	0.025	0.025	0.025	0
1709160000	0.025	0	0.00	0.025	0.025	0.025	16667
1709073600	0.025	0	0.00	0.025	0.025	0.025	0
1708987200	0.025	-0.005	-16.67	0.025	0.025	0.02	1003000
1708728000	0.03	0	0.00	0.03	0.03	0.03	3100
1708641600	0.03	0	0.00	0.03	0.03	0.03	0
1708555200	0.03	0	0.00	0.03	0.03	0.025	37666
1708468800	0.03	0	0.00	0.025	0.03	0.025	87000
1708123200	0.03	0.005	20.00	0.025	0.03	0.025	56166
1708036800	0.025	0	0.00	0.025	0.025	0.025	0
1707950400	0.025	0	0.00	0.025	0.025	0.025	0
1707864000	0.025	0	0.00	0.025	0.025	0.025	56000
1707777600	0.025	0	0.00	0.025	0.025	0.025	19000
1707518400	0.025	-0.005	-16.67	0.025	0.025	0.025	15000
1707432000	0.03	0	0.00	0.03	0.03	0.03	2100
1707345600	0.03	0	0.00	0.03	0.03	0.03	0
1707259200	0.03	0	0.00	0.03	0.03	0.03	7000
1707172800	0.03	0	0.00	0.03	0.03	0.03	62166
1706913600	0.03	0	0.00	0.03	0.03	0.03	12500
1706827200	0.03	0	0.00	0.03	0.03	0.03	17000
1706740800	0.03	0	0.00	0.03	0.03	0.03	14000
1706654400	0.03	-0.005	-14.29	0.03	0.03	0.03	17000
1706568000	0.035	0	0.00	0.035	0.035	0.035	0

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