Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuvim Inc (OP: NUVM )

0.0060 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, May 23, 2024 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, 2011 0.0150 0.0165 0.0135 0.0135 40,000 -0.00(-10.00%)
Apr 28, 2011 0.0120 0.0150 0.0100 0.0150 193,200 +0.00(+0.00%)
Apr 27, 2011 0.0155 0.0155 0.0150 0.0150 233,300 -0.00(-10.71%)
Apr 26, 2011 0.0170 0.0200 0.0140 0.0168 576,000 +0.00(+12.00%)
Apr 25, 2011 0.0130 0.0160 0.0130 0.0150 245,965 +0.00(+50.00%)
Apr 21, 2011 0.0100 0.0100 0.0100 0.0100 450,000 +0.00(+0.00%)
Apr 20, 2011 0.0110 0.0180 0.0100 0.0100 618,500 -0.00(-28.06%)
Apr 19, 2011 0.0100 0.0139 0.0100 0.0139 109,000 +0.00(+39.00%)
Apr 18, 2011 0.0100 0.0100 0.0100 0.0100 87,500 +0.00(+0.00%)
Apr 14, 2011 0.0100 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Apr 12, 2011 0.0085 0.0085 0.0085 0.0085 0 -0.00(-15.00%)
Apr 11, 2011 0.0100 0.0110 0.0100 0.0100 170,000 +0.00(+0.00%)
Apr 08, 2011 0.0100 0.0100 0.0100 0.0100 102,000 +0.00(+0.00%)
Apr 05, 2011 0.0100 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Apr 04, 2011 0.0065 0.0090 0.0065 0.0090 54,000 +0.00(+28.57%)
Apr 01, 2011 0.0070 0.0070 0.0070 0.0070 60,000 -0.00(-22.22%)
Mar 31, 2011 0.0075 0.0090 0.0075 0.0090 50,000 +0.00(+28.57%)
Mar 30, 2011 0.0070 0.0070 0.0070 0.0070 170,000 +0.00(+7.69%)
Mar 29, 2011 0.0072 0.0072 0.0065 0.0065 6,000 -0.00(-9.72%)
Mar 28, 2011 0.0072 0.0072 0.0072 0.0072 31,000 -0.00(-20.00%)
Mar 25, 2011 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Mar 24, 2011 0.0071 0.0090 0.0045 0.0090 285,000 +0.00(+0.00%)
Mar 21, 2011 0.0090 0.0090 0.0090 0.0090 0 +0.00(+42.86%)
Mar 18, 2011 0.0063 0.0063 0.0063 0.0063 20,000 +0.00(+0.00%)
Mar 17, 2011 0.0063 0.0063 0.0063 0.0063 25,000 +0.00(+0.00%)
Mar 16, 2011 0.0063 0.0063 0.0063 0.0063 26,000 -0.00(-10.00%)
Mar 15, 2011 0.0081 0.0081 0.0070 0.0070 140,000 -0.00(-35.78%)
Mar 11, 2011 0.0109 0.0109 0.0109 0.0109 0 -0.00(-0.91%)
Mar 10, 2011 0.0120 0.0120 0.0110 0.0110 80,000 -0.00(-8.33%)
Mar 09, 2011 0.0120 0.0120 0.0120 0.0120 60,000 +0.00(+69.01%)
Mar 08, 2011 0.0099 0.0099 0.0071 0.0071 24,000 +0.00(+16.39%)
Mar 07, 2011 0.0075 0.0100 0.0061 0.0061 265,000 -0.00(-14.08%)
Mar 04, 2011 0.0071 0.0071 0.0071 0.0071 20,000 +0.00(+0.00%)
Mar 03, 2011 0.0071 0.0071 0.0071 0.0071 20,000 +0.00(+0.00%)
Mar 02, 2011 0.0071 0.0071 0.0071 0.0071 30,000 -0.00(-11.25%)
Mar 01, 2011 0.0081 0.0081 0.0080 0.0080 77,500 -0.00(-1.23%)
Feb 28, 2011 0.0061 0.0100 0.0061 0.0081 167,000 +0.00(+32.79%)
Feb 23, 2011 0.0061 0.0061 0.0061 0 +0.00(+1.67%)
Feb 22, 2011 0.0070 0.0070 0.0060 0.0060 30,000 -0.00(-33.33%)
Feb 18, 2011 0.0080 0.0090 0.0080 0.0090 65,000 +0.00(+12.50%)
Feb 17, 2011 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+0.00%)
Feb 15, 2011 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 14, 2011 0.0080 0.0080 0.0080 0.0080 5,000 +0.00(+0.00%)
Feb 11, 2011 0.0075 0.0100 0.0065 0.0080 275,000 +0.00(+21.21%)
Feb 10, 2011 0.0066 0.0066 0.0066 0.0066 30,000 +0.00(+0.00%)
Feb 09, 2011 0.0075 0.0075 0.0066 0.0066 35,000 -0.00(-17.50%)
Feb 08, 2011 0.0080 0.0080 0.0075 0.0080 65,000 +0.00(+0.00%)
Feb 07, 2011 0.0080 0.0080 0.0080 0.0080 50,000 +0.00(+14.29%)
Feb 03, 2011 0.0070 0.0070 0.0070 0 +0.00(+40.00%)
Feb 02, 2011 0.0080 0.0080 0.0050 0.0050 135,500 -0.00(-44.44%)
Feb 01, 2011 0.0060 0.0090 0.0060 0.0090 70,000 +0.00(+20.00%)
Jan 31, 2011 0.0075 0.0075 0.0075 0.0075 5,000 +0.00(+7.14%)
Jan 28, 2011 0.0070 0.0070 0.0070 0.0070 20,000 +0.00(+0.00%)
Jan 25, 2011 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Jan 24, 2011 0.0090 0.0100 0.0080 0.0080 140,000 -0.00(-11.11%)
Jan 21, 2011 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Jan 19, 2011 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jan 14, 2011 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Jan 13, 2011 0.0090 0.0090 0.0090 0.0090 5,000 -0.00(-10.00%)
Jan 12, 2011 0.0090 0.0100 0.0090 0.0100 85,000 +0.00(+0.00%)
Jan 11, 2011 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+0.00%)
Jan 10, 2011 0.0100 0.0100 0.0100 0.0100 59,950 +0.00(+0.00%)
Jan 07, 2011 0.0100 0.0100 0.0100 0.0100 75,000 +0.00(+0.00%)
Jan 06, 2011 0.0100 0.0100 0.0100 0.0100 85,000 +0.00(+11.11%)
Jan 05, 2011 0.0100 0.0100 0.0060 0.0090 127,300 +0.00(+50.00%)
Jan 03, 2011 0.0060 0.0060 0.0060 0 -0.00(-36.84%)
Dec 31, 2010 0.0080 0.0095 0.0080 0.0095 40,000 +0.00(+58.33%)
Dec 28, 2010 0.0060 0.0060 0.0060 0 -0.00(-33.33%)
Dec 23, 2010 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Dec 22, 2010 0.0070 0.0090 0.0060 0.0090 140,000 +0.00(+50.00%)
Dec 21, 2010 0.0060 0.0060 0.0060 0.0060 68,900 +0.00(+0.00%)
Dec 20, 2010 0.0070 0.0070 0.0060 0.0060 30,100 -0.00(-33.33%)
Dec 17, 2010 0.0090 0.0090 0.0070 0.0090 49,000 -0.00(-10.00%)
Dec 16, 2010 0.0042 0.0100 0.0042 0.0100 324,900 +0.01(+100.00%)
Dec 15, 2010 0.0050 0.0050 0.0026 0.0050 290,874 +0.00(+0.00%)
Dec 14, 2010 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Dec 13, 2010 0.0050 0.0050 0.0038 0.0050 80,000 +0.00(+0.00%)
Dec 10, 2010 0.0050 0.0050 0.0050 0.0050 525,000 +0.00(+0.00%)
Dec 09, 2010 0.0050 0.0050 0.0044 0.0050 115,100 +0.00(+16.28%)
Dec 07, 2010 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Dec 03, 2010 0.0043 0.0043 0.0043 0 -0.00(-47.56%)
Dec 02, 2010 0.0100 0.0100 0.0082 0.0082 51,200 -0.00(-8.89%)
Dec 01, 2010 0.0082 0.0090 0.0082 0.0090 36,500 -0.00(-18.18%)
Nov 30, 2010 0.0110 0.0110 0.0110 0.0110 60,000 +0.00(+37.50%)
Nov 29, 2010 0.0100 0.0100 0.0080 0.0080 210,000 -0.00(-20.00%)
Nov 24, 2010 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 22, 2010 0.0100 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 19, 2010 0.0129 0.0129 0.0110 0.0110 60,302 +0.00(+0.00%)
Nov 18, 2010 0.0129 0.0130 0.0100 0.0110 328,300 -0.00(-15.38%)
Nov 17, 2010 0.0140 0.0140 0.0130 0.0130 16,350 +0.00(+30.00%)
Nov 16, 2010 0.0120 0.0130 0.0100 0.0100 777,334 -0.00(-16.67%)
Nov 15, 2010 0.0121 0.0150 0.0120 0.0120 400,000 -0.00(-20.00%)
Nov 12, 2010 0.0175 0.0180 0.0121 0.0150 157,000 -0.00(-3.23%)
Nov 11, 2010 0.0180 0.0180 0.0150 0.0155 205,000 -0.00(-13.89%)
Nov 10, 2010 0.0180 0.0180 0.0180 0.0180 5,000 +0.00(+16.13%)
Nov 09, 2010 0.0180 0.0180 0.0155 0.0155 50,000 -0.00(-18.42%)
Nov 08, 2010 0.0150 0.0190 0.0150 0.0190 463,400 +0.00(+26.67%)
Nov 05, 2010 0.0140 0.0150 0.0140 0.0150 90,000 -0.00(-21.05%)
Nov 04, 2010 0.0180 0.0190 0.0180 0.0190 120,000 +0.00(+26.67%)
Nov 02, 2010 0.0150 0.0150 0.0150 0 -0.00(-14.29%)
Nov 01, 2010 0.0150 0.0175 0.0150 0.0175 30,000 +0.00(+16.67%)
Oct 29, 2010 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+25.00%)
Oct 28, 2010 0.0120 0.0120 0.0120 0.0120 25,000 +0.00(+9.09%)
Oct 27, 2010 0.0130 0.0130 0.0110 0.0110 164,200 -0.00(-0.90%)
Oct 25, 2010 0.0140 0.0140 0.0111 0.0111 55,000 -0.00(-20.71%)
Oct 22, 2010 0.0140 0.0140 0.0140 0.0140 50,000 -0.01(-30.00%)
Oct 21, 2010 0.0200 0.0200 0.0200 0.0200 28,000 +0.00(+0.00%)
Oct 20, 2010 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+11.11%)
Oct 19, 2010 0.0170 0.0200 0.0170 0.0180 350,500 +0.00(+20.00%)
Oct 18, 2010 0.0150 0.0150 0.0101 0.0150 105,400 +0.00(+0.00%)
Oct 15, 2010 0.0175 0.0200 0.0150 0.0150 219,000 -0.01(-25.00%)
Oct 14, 2010 0.0180 0.0200 0.0175 0.0200 85,000 +0.01(+33.33%)
Oct 13, 2010 0.0200 0.0200 0.0150 0.0150 45,600 -0.01(-31.82%)
Oct 12, 2010 0.0210 0.0220 0.0210 0.0220 50,000 +0.00(+10.00%)
Oct 11, 2010 0.0250 0.0250 0.0200 0.0200 150,500 -0.01(-20.00%)
Oct 08, 2010 0.0250 0.0250 0.0250 0.0250 252,900 +0.00(+0.00%)
Oct 07, 2010 0.0200 0.0310 0.0200 0.0250 307,000 +0.01(+31.58%)
Oct 06, 2010 0.0200 0.0200 0.0190 0.0190 75,000 -0.00(-5.00%)
Oct 05, 2010 0.0230 0.0250 0.0200 0.0200 111,500 -0.00(-13.04%)
Oct 01, 2010 0.0230 0.0230 0.0230 0 -0.01(-23.33%)
Sep 30, 2010 0.0250 0.0300 0.0250 0.0300 5,500 +0.00(+0.00%)
Sep 29, 2010 0.0250 0.0300 0.0250 0.0300 93,550 +0.00(+0.00%)
Sep 28, 2010 0.0270 0.0600 0.0250 0.0300 688,249 +0.00(+11.11%)
Sep 24, 2010 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Sep 20, 2010 0.0270 0.0270 0.0270 0 +0.01(+35.00%)
Sep 17, 2010 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Sep 15, 2010 0.0200 0.0200 0.0200 0.0200 5,501 +0.00(+0.00%)
Sep 14, 2010 0.0200 0.0200 0.0200 0.0200 4,499 +0.00(+0.00%)
Sep 10, 2010 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 09, 2010 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+23.15%)
Aug 31, 2010 0.0203 0.0203 0.0203 0 -0.01(-27.50%)
Aug 27, 2010 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Aug 26, 2010 0.0200 0.0250 0.0200 0.0200 110,000 +0.00(+0.00%)
Aug 24, 2010 0.0200 0.0200 0.0200 0 -0.01(-31.03%)
Aug 23, 2010 0.0290 0.0290 0.0290 0.0290 1,650 -0.00(-3.33%)
Aug 19, 2010 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Aug 18, 2010 0.0340 0.0340 0.0340 0.0340 15,000 +0.00(+13.33%)
Aug 17, 2010 0.0260 0.0400 0.0200 0.0300 87,500 -0.01(-25.00%)
Aug 16, 2010 0.0300 0.0400 0.0300 0.0400 48,000 +0.01(+33.33%)
Aug 13, 2010 0.0250 0.0300 0.0250 0.0300 40,000 +0.00(+20.00%)
Aug 12, 2010 0.0300 0.0300 0.0200 0.0250 51,500 -0.00(-16.67%)
Aug 11, 2010 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
Aug 10, 2010 0.0300 0.0300 0.0300 0.0300 11,000 -0.01(-25.00%)
Aug 09, 2010 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Aug 06, 2010 0.0300 0.0400 0.0300 0.0400 50,000 +0.01(+33.33%)
Aug 05, 2010 0.0150 0.0300 0.0150 0.0300 16,073 +0.00(+0.00%)
Aug 04, 2010 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Jul 30, 2010 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Jul 29, 2010 0.0200 0.0200 0.0200 0.0200 34,000 +0.00(+0.00%)
Jul 28, 2010 0.0150 0.0200 0.0150 0.0200 35,000 +0.01(+66.67%)
Jul 27, 2010 0.0120 0.0120 0.0120 0.0120 20,000 -0.01(-29.41%)
Jul 23, 2010 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Jul 22, 2010 0.0170 0.0170 0.0170 0.0170 62,118 +0.00(+6.25%)
Jul 21, 2010 0.0170 0.0170 0.0160 0.0160 20,000 -0.00(-5.88%)
Jul 20, 2010 0.0170 0.0170 0.0170 0.0170 5,000 -0.00(-15.00%)
Jul 19, 2010 0.0160 0.0200 0.0160 0.0200 99,000 +0.00(+0.00%)
Jul 16, 2010 0.0300 0.0350 0.0200 0.0200 93,000 -0.01(-33.33%)
Jul 09, 2010 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 08, 2010 0.0300 0.0400 0.0250 0.0300 56,700 +0.00(+20.00%)
Jul 07, 2010 0.0300 0.0300 0.0250 0.0250 93,000 -0.00(-16.67%)
Jul 02, 2010 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jul 01, 2010 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Jun 29, 2010 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 25, 2010 0.0450 0.0550 0.0450 0.0550 95,000 +0.01(+22.22%)
Jun 23, 2010 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 21, 2010 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 18, 2010 0.0400 0.0450 0.0400 0.0450 55,000 +0.01(+28.57%)
Jun 15, 2010 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 11, 2010 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 10, 2010 0.0350 0.0350 0.0350 0.0350 14,635 -0.00(-12.50%)
Jun 09, 2010 0.0350 0.0400 0.0350 0.0400 16,265 +0.00(+0.00%)
Jun 08, 2010 0.0300 0.0400 0.0300 0.0400 63,508 +0.01(+33.33%)
Jun 07, 2010 0.0200 0.0350 0.0200 0.0300 85,000 +0.01(+50.00%)
Jun 04, 2010 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+17.65%)
Jun 03, 2010 0.0150 0.0170 0.0150 0.0170 45,000 -0.00(-10.53%)
May 17, 2010 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
May 14, 2010 0.0150 0.0150 0.0150 0.0150 7,500 +0.00(+50.00%)
May 11, 2010 0.0100 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
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.