NRGMF Quote, Trading Chart, Codrington Resource Corp

home / stock / nrgmf / nrgmf quote

Stock Information
Company Name: Codrington Resource Corp
Stock Symbol: NRGMF
Market: OTC
Menu
NRGMF NRGMF Quote NRGMF Short NRGMF News NRGMF Articles NRGMF Message Board
Get NRGMF Alerts

News, Short Squeeze, Breakout and More Instantly...
NRGMF Quote
Last:$0.7559
Change Percent:-7.09%
Open:$0.82
Previous Close:$0.7559
High:$0.874
Low:$0.7438
Volume:28,109
Last Trade Date Time:03/18/2021 03:42:53 am
Quotes are delayed by 15 to 20 minutes.
NRGMF Chart
Last Twenty Trading Days
Date:2021-03-18
Open:$0.82
Close:$0.7559
High:$0.874
Low:$0.7438
Volume:28,109
Date:2021-03-17
Open:$0.8146
Close:$0.8136
High:$0.8365
Low:$0.7382
Volume:96,676
Date:2021-03-16
Open:$0.7555
Close:$0.7087
High:$0.7621
Low:$0.7087
Volume:16,269
Date:2021-03-15
Open:$0.7
Close:$0.7565
High:$0.7565
Low:$0.7
Volume:5,377
Date:2021-03-12
Open:$0.76735
Close:$0.73
High:$0.7674
Low:$0.7279
Volume:30,100
Date:2021-03-11
Open:$0.7468
Close:$0.7505
High:$0.7654
Low:$0.742
Volume:18,593
Date:2021-03-10
Open:$0.7606
Close:$0.7
High:$0.7662
Low:$0.7
Volume:25,780
Date:2021-03-09
Open:$0.756
Close:$0.7156
High:$0.7657
Low:$0.7156
Volume:8,315
Date:2021-03-08
Open:$0.791
Close:$0.7357
High:$0.791
Low:$0.7235
Volume:8,115
Date:2021-03-05
Open:$0.7745
Close:$0.7108
High:$0.7745
Low:$0.6515
Volume:59,159
Date:2021-03-04
Open:$0.85
Close:$0.725
High:$0.85
Low:$0.725
Volume:44,900
Date:2021-03-03
Open:$0.86
Close:$0.8354
High:$0.8615
Low:$0.83
Volume:26,385
Date:2021-03-02
Open:$0.8982
Close:$0.8612
High:$0.9179
Low:$0.8612
Volume:12,522
Date:2021-03-01
Open:$0.805
Close:$0.889
High:$0.9141
Low:$0.771
Volume:75,260
Date:2021-02-26
Open:$0.75
Close:$0.7226
High:$0.775
Low:$0.7199
Volume:21,002
Date:2021-02-25
Open:$0.821
Close:$0.7848
High:$0.821
Low:$0.7738
Volume:117,072
Date:2021-02-24
Open:$0.8191
Close:$0.781
High:$0.8191
Low:$0.7552
Volume:23,559
Date:2021-02-23
Open:$0.88
Close:$0.81
High:$0.8951
Low:$0.7239
Volume:101,211
Date:2021-02-22
Open:$0.836
Close:$0.8799
High:$0.92
Low:$0.836
Volume:103,721
Date:2021-02-19
Open:$0.709
Close:$0.832
High:$0.8321
Low:$0.6959
Volume:195,594