Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
06:27:58 EDT Sat 27 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Q
NEVDF
0.0645
0.0726
0.0621
0.0621
0.001
115,850
22
0.0617
0.0726
2024-04-25
Q
NEVDF
0.0701
0.0707
0.0611
0.0611
-0.0092
397,165
138
0.06
0.082
2024-04-24
Q
NEVDF
0.084
0.084
0.07
0.0703
-0.00478
280,026
68
0.066
0.082
2024-04-23
Q
NEVDF
0.0778
0.0778
0.0695
0.07508
0.00258
335,954
33
0.066
0.084
2024-04-22
Q
NEVDF
0.10
0.10
0.07
0.0725
-0.0192
667,050
123
0.0661
0.0778
2024-04-19
Q
NEVDF
0.0823
0.098
0.0823
0.0917
0.0094
174,368
61
0.0638
0.10
2024-04-18
Q
NEVDF
0.0848
0.085
0.0799
0.0823
0.0023
156,553
34
0.066
0.10
2024-04-17
Q
NEVDF
0.0856
0.0856
0.0771
0.08
0.005
28,870
11
0.078
0.10
2024-04-16
Q
NEVDF
0.0742
0.08
0.0711
0.075
-0.0001
308,770
31
0.0711
0.10
2024-04-15
Q
NEVDF
0.08
0.08
0.07445
0.0751
-0.00245
203,900
25
0.0711
0.08
2024-04-12
Q
NEVDF
0.08
0.0811
0.0751
0.07755
0.00105
433,067
59
0.0711
0.10
2024-04-11
Q
NEVDF
0.101
0.11
0.0753
0.0765
-0.0042
592,159
110
0.076
0.10
2024-04-10
Q
NEVDF
0.0628
0.08265
0.0628
0.0807
0.0135
605,310
97
0.08
0.1039
2024-04-09
Q
NEVDF
0.07
0.07
0.0609
0.0672
0.0063
252,559
34
0.0576
0.0819
2024-04-08
Q
NEVDF
0.0725
0.0725
0.0609
0.0609
-0.0093
282,884
38
0.06
0.0801
2024-04-05
Q
NEVDF
0.069
0.0715
0.068
0.0702
0.00115
460,320
74
0.066
0.0821
2024-04-04
Q
NEVDF
0.0886
0.09
0.0686
0.06905
-0.00095
963,850
80
0.066
0.0816
2024-04-03
Q
NEVDF
0.0827
0.097
0.065
0.07
-0.00275
1,509,791
421
0.066
0.0886
2024-04-02
Q
NEVDF
0.0736
0.0789
0.07
0.07275
-0.00025
715,342
132
0.0735
0.0789
2024-04-01
Q
NEVDF
0.065
0.0755
0.065
0.073
-0.0008
194,517
28
0.064
0.0789
2024-03-29
Q
NEVDF
0.0716
0.0755
0.0698
0.0738
0.0025
0
0
2024-03-28
Q
NEVDF
0.0716
0.0755
0.0698
0.0738
0.0025
525,241
30
0.0624
0.0789
2024-03-27
Q
NEVDF
0.064
0.0752
0.064
0.0713
-0.00285
148,716
21
0.064
0.079
2024-03-26
Q
NEVDF
0.098
0.098
0.073
0.07415
-0.00675
314,109
33
0.064
0.0787
2024-03-25
Q
NEVDF
0.0828
0.101
0.078
0.0809
-0.0029
356,758
31
0.0761
0.1039
2024-03-22
Q
NEVDF
0.103
0.103
0.079694
0.0838
-0.00275
385,638
54
0.0608
0.1039
2024-03-21
Q
NEVDF
0.10003
0.10195
0.085
0.08655
-0.00415
967,184
108
0.079
0.105
2024-03-20
Q
NEVDF
0.0639
0.0972
0.0639
0.0907
0.0297
794,866
109
0.0846
0.0927
2024-03-19
Q
NEVDF
0.056
0.0634
0.056
0.061
0.008
243,271
43
0.057
0.0639
2024-03-18
Q
NEVDF
0.0551
0.0551
0.05
0.053
0.0015
262,326
31
0.051
0.0581
2024-03-15
Q
NEVDF
0.04955
0.0526
0.04955
0.0515
0.005
111,238
17
0.05
0.0574
2024-03-14
Q
NEVDF
0.0526
0.053
0.0465
0.0465
-0.0025
138,488
16
0.04
0.0551
2024-03-13
Q
NEVDF
0.0503
0.0526
0.049
0.049
-0.00105
466,282
40
0.044
0.0551
2024-03-12
Q
NEVDF
0.0517
0.0525
0.05005
0.05005
-0.00195
63,961
15
0.045
0.0604
2024-03-11
Q
NEVDF
0.052
0.0524
0.0479
0.052
0.0001
203,104
19
0.0475
0.0553
2024-03-08
Q
NEVDF
0.0468
0.0527
0.0468
0.0519
0.0019
323,363
33
0.045
0.0604
2024-03-07
Q
NEVDF
0.0609
0.0609
0.05
0.05
-0.002
329,660
78
0.0422
0.06
2024-03-06
Q
NEVDF
0.0522
0.0524
0.0512
0.052
0.0007
170,450
17
0.049
0.0609
2024-03-05
Q
NEVDF
0.051
0.0528
0.049179
0.0513
0.0008
248,014
25
0.0467
0.0566
2024-03-04
Q
NEVDF
0.04785
0.051
0.0468
0.0505
0.002303
185,333
27
0.044
0.0559
2024-03-01
Q
NEVDF
0.0479
0.0493
0.044
0.048197
0.000297
276,545
24
0.0432
0.0532
2024-02-29
Q
NEVDF
0.048
0.048
0.0446
0.0479
77,607
14
0.0427
0.0477
2024-02-28
Q
NEVDF
0.0476
0.0479
0.0442
0.0479
0.0016
105,150
27
0.0446
0.0529
2024-02-27
Q
NEVDF
0.045
0.0485
0.0443
0.0463
-0.0017
556,941
60
0.0444
0.051
2024-02-26
Q
NEVDF
0.05
0.05
0.045
0.048
0.003
240,407
28
0.045
0.0486
2024-02-23
Q
NEVDF
0.0448
0.0485
0.0411
0.045
1,012,825
83
0.045
0.051
2024-02-22
Q
NEVDF
0.049
0.05
0.041
0.045
-0.0029
600,171
46
0.0421
0.05
2024-02-21
Q
NEVDF
0.0511
0.0511
0.0479
0.0479
-0.0033
284,159
49
0.0479
0.051
2024-02-20
Q
NEVDF
0.0515
0.05245
0.051
0.0512
-0.0007
400,991
96
0.0507
0.0678
2024-02-19
Q
NEVDF
0.05102
0.0569
0.05
0.0519
-0.0001
0
0
2024-02-16
Q
NEVDF
0.05102
0.0569
0.05
0.0519
-0.0001
73,954
22
0.05
0.0678
2024-02-15
Q
NEVDF
0.05
0.053
0.05
0.052
0.00225
145,455
13
0.0495
0.0678
2024-02-14
Q
NEVDF
0.05015
0.0521
0.0485
0.04975
0.00065
163,130
25
0.0349
0.0678
2024-02-13
Q
NEVDF
0.0678
0.0678
0.04605
0.0491
-0.0099
355,968
47
0.0349
0.0678
2024-02-12
Q
NEVDF
0.0576
0.06
0.057
0.059
0.00042
244,102
30
0.0495
0.0678
2024-02-09
Q
NEVDF
0.053968
0.0603
0.053968
0.05858
0.00227
102,641
34
0.0469
0.069
2024-02-08
Q
NEVDF
0.067
0.075
0.0516
0.05631
-0.02369
1,580,103
303
0.046
0.069
2024-02-07
Q
NEVDF
0.0808
0.0833
0.0791
0.08
-0.002
86,424
25
0.067
0.0912
2024-02-06
Q
NEVDF
0.0816
0.0825
0.08
0.082
0.001
231,673
35
0.078
0.0828
2024-02-05
Q
NEVDF
0.08225
0.0831
0.081
0.081
-0.0051
348,341
21
0.08
0.09
2024-02-02
Q
NEVDF
0.086
0.0861
0.086
0.0861
0.0017
28,960
4
0.072
0.102
2024-02-01
Q
NEVDF
0.087
0.0873
0.0817
0.0844
-0.005
181,571
35
0.08
0.0913
2024-01-31
Q
NEVDF
0.08845
0.0894
0.08725
0.0894
0.002
47,526
13
0.087
0.098
2024-01-30
Q
NEVDF
0.0952
0.0952
0.085
0.0874
-0.001
197,067
28
0.077
0.098
2024-01-29
Q
NEVDF
0.085
0.09
0.085
0.0884
-0.0008
5,680
6
0.0835
0.0952