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: 10:24 AM EDT, Jun 3, 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 (%)
May 31, 2022 0.0089 0 +0.00(+7.23%)
May 27, 2022 0.0083 0.0083 0.0083 0.0083 4,000 +0.00(+0.00%)
May 25, 2022 0.0083 0 +0.00(+1.22%)
May 24, 2022 0.0082 0.0082 0.0082 0.0082 3,600 -0.00(-18.00%)
May 18, 2022 0.0100 0 +0.00(+9.89%)
May 17, 2022 0.0091 0.0091 0.0091 0.0091 1,000 -0.00(-9.00%)
May 16, 2022 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+25.00%)
May 13, 2022 0.0080 0.0080 0.0080 0.0080 108,503 -0.00(-5.88%)
May 11, 2022 0.0085 0 -0.00(-15.00%)
May 09, 2022 0.0100 0 +0.00(+21.95%)
May 06, 2022 0.0090 0.0090 0.0082 0.0082 200 -0.00(-18.81%)
May 04, 2022 0.0101 0 +0.00(+0.00%)
May 03, 2022 0.0101 0.0109 0.0101 0.0101 17,200 -0.00(-4.72%)
Apr 29, 2022 0.0106 0 +0.00(+6.00%)
Apr 28, 2022 0.0104 0.0104 0.0094 0.0100 90,522 -0.00(-6.54%)
Apr 26, 2022 0.0107 0 +0.00(+0.00%)
Apr 25, 2022 0.0104 0.0107 0.0104 0.0107 13,000 -0.00(-2.73%)
Apr 21, 2022 0.0110 0 -0.00(-21.43%)
Apr 19, 2022 0.0140 0 +0.00(+40.00%)
Apr 07, 2022 0.0100 0 -0.00(-20.00%)
Apr 06, 2022 0.0125 0.0125 0.0125 0.0125 10,583 +0.00(+0.00%)
Apr 04, 2022 0.0125 0 -0.00(-8.76%)
Apr 01, 2022 0.0125 0.0137 0.0125 0.0137 12,500 +0.00(+9.60%)
Mar 29, 2022 0.0125 0 +0.00(+21.36%)
Mar 28, 2022 0.0103 0.0103 0.0103 0.0103 10,000 +0.00(+3.00%)
Mar 25, 2022 0.0100 0.0100 0.0100 0.0100 3,000 -0.00(-9.09%)
Mar 24, 2022 0.0138 0.0138 0.0110 0.0110 27,500 +0.00(+0.00%)
Mar 18, 2022 0.0110 0 +0.00(+0.00%)
Mar 16, 2022 0.0110 0 +0.00(+0.00%)
Mar 15, 2022 0.0120 0.0120 0.0110 0.0110 25,000 -0.00(-26.67%)
Mar 14, 2022 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+25.00%)
Mar 11, 2022 0.0120 0.0120 0.0120 0.0120 16,000 +0.00(+0.00%)
Mar 09, 2022 0.0120 0 -0.00(-20.00%)
Mar 07, 2022 0.0150 0 +0.00(+25.00%)
Mar 04, 2022 0.0120 0.0120 0.0120 0.0120 3,000 +0.00(+0.00%)
Mar 02, 2022 0.0120 0 -0.00(-4.00%)
Mar 01, 2022 0.0125 0.0125 0.0125 0.0125 25,000 -0.00(-10.71%)
Feb 25, 2022 0.0140 0 +0.00(+38.61%)
Feb 23, 2022 0.0101 0 -0.00(-15.83%)
Feb 22, 2022 0.0120 0.0120 0.0120 0.0120 20,000 -0.00(-20.00%)
Feb 17, 2022 0.0150 0 +0.00(+7.14%)
Feb 16, 2022 0.0160 0.0160 0.0140 0.0140 30,000 +0.00(+0.00%)
Feb 15, 2022 0.0145 0.0145 0.0140 0.0140 182,953 -0.00(-3.45%)
Feb 14, 2022 0.0145 0.0145 0.0145 0.0145 10,000 +0.00(+0.00%)
Feb 10, 2022 0.0145 0 -0.00(-21.62%)
Feb 09, 2022 0.0160 0.0185 0.0130 0.0185 207,434 -0.00(-15.14%)
Feb 04, 2022 0.0218 10 +0.01(+36.25%)
Feb 03, 2022 0.0173 0.0173 0.0130 0.0160 234,044 -0.00(-13.51%)
Feb 02, 2022 0.0160 0.0185 0.0160 0.0185 4,800 -0.00(-7.50%)
Feb 01, 2022 0.0183 0.0200 0.0180 0.0200 32,000 -0.00(-4.76%)
Jan 31, 2022 0.0180 0.0210 0.0180 0.0210 20,333 +0.01(+31.25%)
Jan 26, 2022 0.0160 0 -0.00(-4.76%)
Jan 25, 2022 0.0180 0.0180 0.0160 0.0168 26,000 +0.00(+5.00%)
Jan 24, 2022 0.0160 0.0160 0.0160 0.0160 16,200 +0.00(+0.00%)
Jan 21, 2022 0.0146 0.0175 0.0145 0.0160 18,149 +0.00(+10.34%)
Jan 20, 2022 0.0150 0.0150 0.0145 0.0145 59,499 -0.00(-6.45%)
Jan 18, 2022 0.0155 0 -0.00(-16.22%)
Jan 14, 2022 0.0185 0 -0.01(-26.00%)
Jan 13, 2022 0.0170 0.0250 0.0160 0.0250 168,329 +0.01(+66.67%)
Jan 12, 2022 0.0150 0.0150 0.0150 0.0150 38,104 -0.00(-1.96%)
Jan 11, 2022 0.0155 0.0155 0.0153 0.0153 5,295 -0.00(-10.53%)
Jan 10, 2022 0.0186 0.0186 0.0155 0.0171 55,017 -0.00(-8.06%)
Jan 07, 2022 0.0186 0.0186 0.0170 0.0186 90,210 +0.00(+16.25%)
Jan 06, 2022 0.0160 0.0160 0.0160 0.0160 11,000 +0.00(+6.67%)
Jan 05, 2022 0.0150 0.0155 0.0150 0.0150 10,000 -0.00(-5.06%)
Jan 04, 2022 0.0157 0.0158 0.0157 0.0158 33,600 -0.00(-2.47%)
Jan 03, 2022 0.0155 0.0185 0.0155 0.0162 76,075 +0.00(+4.52%)
Dec 31, 2021 0.0134 0.0155 0.0133 0.0155 44,900 +0.00(+10.71%)
Dec 30, 2021 0.0144 0.0186 0.0140 0.0140 195,000 -0.00(-15.66%)
Dec 29, 2021 0.0144 0.0166 0.0144 0.0166 13,500 +0.00(+0.00%)
Dec 28, 2021 0.0145 0.0186 0.0145 0.0166 118,650 +0.00(+14.48%)
Dec 27, 2021 0.0170 0.0200 0.0144 0.0145 256,739 -0.01(-34.39%)
Dec 22, 2021 0.0221 0.0221 0.0221 0 +0.00(+0.45%)
Dec 21, 2021 0.0220 0.0220 0.0170 0.0220 149,799 -0.00(-0.45%)
Dec 20, 2021 0.0220 0.0221 0.0220 0.0221 10,000 -0.00(-9.05%)
Dec 17, 2021 0.0243 0.0243 0.0243 0.0243 1,250 +0.00(+0.00%)
Dec 16, 2021 0.0255 0.0255 0.0243 0.0243 11,500 -0.00(-1.62%)
Dec 15, 2021 0.0247 0.0265 0.0247 0.0247 21,053 -0.00(-6.79%)
Dec 14, 2021 0.0247 0.0265 0.0247 0.0265 26,000 +0.00(+7.29%)
Dec 13, 2021 0.0246 0.0289 0.0246 0.0247 27,958 -0.00(-14.53%)
Dec 10, 2021 0.0251 0.0289 0.0251 0.0289 24,750 +0.00(+16.06%)
Dec 09, 2021 0.0260 0.0299 0.0205 0.0249 68,462 -0.01(-17.00%)
Dec 08, 2021 0.0252 0.0300 0.0250 0.0300 171,645 +0.01(+23.46%)
Dec 07, 2021 0.0243 0.0243 0.0225 0.0243 200,500 -0.00(-3.57%)
Dec 06, 2021 0.0255 0.0255 0.0241 0.0252 25,077 +0.00(+6.78%)
Dec 03, 2021 0.0258 0.0261 0.0232 0.0236 77,599 -0.00(-9.58%)
Dec 02, 2021 0.0333 0.0333 0.0225 0.0261 1,422,818 -0.01(-19.20%)
Dec 01, 2021 0.0239 0.0348 0.0201 0.0323 2,458,785 +0.01(+35.15%)
Nov 30, 2021 0.0270 0.0490 0.0210 0.0239 8,295,132 -0.00(-11.48%)
Nov 29, 2021 0.0270 0.0270 0.0270 0.0270 177,879 +0.00(+0.00%)
Nov 26, 2021 0.0270 0.0270 0.0270 0.0270 1,500 -0.00(-6.90%)
Nov 23, 2021 0.0290 0.0290 0.0290 0 -0.00(-1.36%)
Nov 22, 2021 0.0299 0.0299 0.0294 0.0294 33,400 -0.00(-1.67%)
Nov 19, 2021 0.0295 0.0299 0.0290 0.0299 70,813 +0.00(+1.36%)
Nov 18, 2021 0.0306 0.0306 0.0295 0.0295 32,339 +0.00(+0.00%)
Nov 17, 2021 0.0295 0.0295 0.0295 0.0295 1,000 +0.00(+5.36%)
Nov 16, 2021 0.0280 0.0295 0.0280 0.0280 70,217 -0.00(-0.36%)
Nov 15, 2021 0.0290 0.0302 0.0281 0.0281 11,590 +0.00(+0.36%)
Nov 12, 2021 0.0300 0.0300 0.0280 0.0280 54,390 -0.00(-9.09%)
Nov 11, 2021 0.0315 0.0315 0.0300 0.0308 99,819 +0.00(+2.67%)
Nov 09, 2021 0.0302 0.0302 0.0300 0.0300 72,393 -0.00(-1.64%)
Nov 08, 2021 0.0292 0.0305 0.0283 0.0305 148,521 +0.00(+7.77%)
Nov 05, 2021 0.0300 0.0300 0.0283 0.0283 113,453 +0.00(+0.71%)
Nov 04, 2021 0.0290 0.0290 0.0281 0.0281 40,000 -0.00(-7.87%)
Nov 03, 2021 0.0310 0.0310 0.0300 0.0305 25,000 -0.00(-3.17%)
Nov 02, 2021 0.0291 0.0315 0.0291 0.0315 13,523 -0.00(-0.94%)
Nov 01, 2021 0.0290 0.0318 0.0290 0.0318 38,547 +0.00(+9.66%)
Oct 29, 2021 0.0291 0.0300 0.0290 0.0290 364,955 -0.00(-0.34%)
Oct 28, 2021 0.0300 0.0300 0.0291 0.0291 4,702 -0.00(-3.00%)
Oct 27, 2021 0.0300 0.0300 0.0300 0.0300 37,665 +0.00(+0.00%)
Oct 26, 2021 0.0295 0.0300 371,896 +0.00(+3.45%)
Oct 25, 2021 0.0274 0.0300 0.0274 0.0290 85,253 +0.00(+7.01%)
Oct 22, 2021 0.0270 0.0300 0.0270 0.0271 317,371 +0.00(+0.37%)
Oct 21, 2021 0.0289 0.0289 0.0270 0.0270 44,500 +0.00(+0.00%)
Oct 20, 2021 0.0270 0.0270 0.0270 0.0270 10,088 +0.00(+0.00%)
Oct 19, 2021 0.0271 0.0271 0.0270 0.0270 108,480 -0.00(-0.37%)
Oct 18, 2021 0.0285 0.0285 0.0271 0.0271 21,000 -0.00(-8.14%)
Oct 15, 2021 0.0268 0.0325 0.0268 0.0295 244,873 +0.00(+10.07%)
Oct 14, 2021 0.0268 0.0268 0.0268 0.0268 36,363 -0.00(-0.37%)
Oct 13, 2021 0.0269 0.0269 0.0268 0.0269 20,000 +0.00(+0.37%)
Oct 12, 2021 0.0271 0.0271 0.0268 0.0268 101,903 +0.00(+0.00%)
Oct 08, 2021 0.0268 0.0268 0.0268 0 +0.00(+0.00%)
Oct 07, 2021 0.0270 0.0288 0.0251 0.0268 380,323 -0.00(-6.94%)
Oct 06, 2021 0.0280 0.0288 0.0271 0.0288 40,307 -0.00(-0.69%)
Oct 05, 2021 0.0291 0.0304 0.0290 0.0290 347,840 -0.00(-3.33%)
Oct 04, 2021 0.0290 0.0330 0.0220 0.0300 748,173 +0.00(+3.45%)
Oct 01, 2021 0.0339 0.0339 0.0281 0.0290 47,056 -0.00(-13.43%)
Sep 30, 2021 0.0312 0.0340 0.0280 0.0335 262,093 +0.00(+4.36%)
Sep 29, 2021 0.0333 0.0360 0.0307 0.0321 206,103 +0.00(+7.00%)
Sep 28, 2021 0.0299 0.0300 0.0262 0.0300 419,886 +0.00(+16.73%)
Sep 27, 2021 0.0288 0.0335 0.0255 0.0257 908,659 +0.00(+0.78%)
Sep 24, 2021 0.0289 0.0290 0.0255 0.0255 170,746 -0.00(-8.93%)
Sep 23, 2021 0.0289 0.0290 0.0204 0.0280 748,305 +0.00(+12.00%)
Sep 22, 2021 0.0295 0.0295 0.0200 0.0250 457,249 +0.00(+8.70%)
Sep 21, 2021 0.0220 0.0230 0.0220 0.0230 18,164 -0.00(-4.96%)
Sep 20, 2021 0.0250 0.0251 0.0225 0.0242 73,140 -0.00(-4.72%)
Sep 17, 2021 0.0300 0.0300 0.0200 0.0254 433,189 -0.00(-7.97%)
Sep 16, 2021 0.0303 0.0314 0.0220 0.0276 80,451 -0.00(-8.91%)
Sep 15, 2021 0.0260 0.0314 0.0260 0.0303 725,249 +0.00(+16.09%)
Sep 14, 2021 0.0210 0.0345 0.0199 0.0261 2,484,559 +0.01(+31.82%)
Sep 13, 2021 0.0180 0.0198 0.0180 0.0198 65,793 +0.00(+0.00%)
Sep 10, 2021 0.0198 0.0198 0.0198 0.0198 5,000 +0.00(+5.32%)
Sep 09, 2021 0.0181 0.0198 0.0160 0.0188 528,404 -0.00(-10.48%)
Sep 08, 2021 0.0181 0.0210 0.0180 0.0210 165,055 +0.00(+14.13%)
Sep 07, 2021 0.0218 0.0268 0.0184 0.0184 195,256 -0.00(-16.36%)
Sep 03, 2021 0.0230 0.0290 0.0183 0.0220 259,965 -0.00(-11.65%)
Sep 02, 2021 0.0182 0.0250 0.0182 0.0249 192,280 -0.00(-0.40%)
Sep 01, 2021 0.0204 0.0259 0.0204 0.0250 187,500 -0.00(-10.07%)
Aug 31, 2021 0.0230 0.0278 0.0200 0.0278 98,260 +0.01(+39.00%)
Aug 30, 2021 0.0199 0.0240 0.0199 0.0200 111,012 +0.00(+5.26%)
Aug 27, 2021 0.0199 0.0199 0.0190 0.0190 75,000 +0.00(+10.47%)
Aug 26, 2021 0.0204 0.0227 0.0171 0.0172 149,210 -0.00(-20.74%)
Aug 25, 2021 0.0205 0.0227 0.0202 0.0217 118,936 +0.00(+0.93%)
Aug 24, 2021 0.0251 0.0251 0.0215 0.0215 19,700 -0.00(-14.00%)
Aug 23, 2021 0.0215 0.0265 0.0200 0.0250 205,058 +0.00(+21.36%)
Aug 20, 2021 0.0183 0.0206 0.0182 0.0206 62,712 +0.00(+15.73%)
Aug 19, 2021 0.0222 0.0222 0.0178 0.0178 200,010 -0.00(-19.82%)
Aug 18, 2021 0.0200 0.0222 0.0200 0.0222 102,350 +0.00(+11.00%)
Aug 17, 2021 0.0224 0.0224 0.0200 0.0200 34,530 +0.00(+0.00%)
Aug 16, 2021 0.0200 0.0201 0.0200 0.0200 49,252 +0.00(+0.00%)
Aug 13, 2021 0.0200 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Aug 12, 2021 0.0174 0.0200 0.0174 0.0200 20,994 +0.00(+14.94%)
Aug 11, 2021 0.0176 0.0207 0.0174 0.0174 701,091 -0.00(-5.95%)
Aug 10, 2021 0.0202 0.0230 0.0177 0.0185 200,768 -0.00(-8.42%)
Aug 09, 2021 0.0235 0.0258 0.0202 0.0202 74,600 -0.01(-22.31%)
Aug 06, 2021 0.0212 0.0270 0.0193 0.0260 312,205 +0.01(+36.13%)
Aug 05, 2021 0.0195 0.0195 0.0191 0.0191 40,000 +0.00(+4.95%)
Aug 04, 2021 0.0173 0.0204 0.0173 0.0182 268,259 +0.00(+5.20%)
Aug 03, 2021 0.0200 0.0200 0.0173 0.0173 810 -0.00(-15.20%)
Aug 02, 2021 0.0273 0.0294 0.0186 0.0204 171,635 -0.01(-25.27%)
Jul 30, 2021 0.0280 0.0290 0.0251 0.0273 457,394 +0.00(+1.11%)
Jul 29, 2021 0.0230 0.0270 0.0230 0.0270 100,850 +0.00(+17.39%)
Jul 28, 2021 0.0230 0.0230 0.0210 0.0230 51,750 +0.00(+13.86%)
Jul 27, 2021 0.0200 0.0218 0.0200 0.0202 354,638 +0.00(+6.32%)
Jul 26, 2021 0.0194 0.0194 0.0161 0.0190 157,287 -0.00(-5.00%)
Jul 23, 2021 0.0216 0.0221 0.0200 0.0200 527,599 -0.00(-9.50%)
Jul 22, 2021 0.0223 0.0230 0.0210 0.0221 23,538 -0.00(-7.92%)
Jul 21, 2021 0.0232 0.0243 0.0230 0.0240 156,368 +0.00(+0.84%)
Jul 20, 2021 0.0238 0.0250 0.0225 0.0238 92,359 -0.00(-8.46%)
Jul 19, 2021 0.0220 0.0260 0.0205 0.0260 198,097 +0.00(+4.42%)
Jul 16, 2021 0.0265 0.0265 0.0220 0.0249 309,762 +0.00(+4.62%)
Jul 15, 2021 0.0217 0.0249 0.0217 0.0238 180,196 -0.00(-4.80%)
Jul 14, 2021 0.0286 0.0286 0.0233 0.0250 645,301 -0.00(-7.41%)
Jul 13, 2021 0.0290 0.0325 0.0250 0.0270 432,168 -0.00(-6.90%)
Jul 12, 2021 0.0316 0.0325 0.0290 0.0290 330,789 -0.00(-10.77%)
Jul 09, 2021 0.0297 0.0325 0.0270 0.0325 666,163 +0.00(+6.21%)
Jul 08, 2021 0.0311 0.0317 0.0275 0.0306 882,308 -0.00(-10.53%)
Jul 07, 2021 0.0364 0.0389 0.0310 0.0342 196,543 -0.00(-2.29%)
Jul 06, 2021 0.0383 0.0486 0.0320 0.0350 2,413,023 +0.00(+14.38%)
Jul 02, 2021 0.0340 0.0388 0.0306 0.0306 802,198 -0.01(-21.13%)
Jul 01, 2021 0.0380 0.0400 0.0307 0.0388 678,460 +0.00(+2.65%)
Jun 30, 2021 0.0388 0.0412 0.0321 0.0378 952,373 -0.00(-7.80%)
Jun 29, 2021 0.0370 0.0500 0.0310 0.0410 2,162,741 -0.00(-2.38%)
Jun 28, 2021 0.0478 0.0570 0.0365 0.0420 3,480,837 -0.00(-7.69%)
Jun 25, 2021 0.0446 0.0740 0.0223 0.0455 11,359,941 +0.00(+3.41%)
Jun 24, 2021 0.0300 0.1000 0.0260 0.0440 22,057,308 +0.02(+100.00%)
Jun 23, 2021 0.0250 0.0260 0.0220 0.0220 225,248 -0.00(-0.45%)
Jun 22, 2021 0.0200 0.0222 0.0200 0.0221 666,545 +0.00(+10.50%)
Jun 21, 2021 0.0140 0.0250 0.0140 0.0200 913,231 +0.00(+0.00%)
Jun 18, 2021 0.0140 0.0200 0.0130 0.0200 1,708,438 +0.01(+98.02%)
Jun 14, 2021 0.0101 0.0101 0.0101 0 -0.00(-11.40%)
Jun 10, 2021 0.0114 0.0114 0.0114 0 +0.00(+12.87%)
Jun 09, 2021 0.0101 0.0101 0.0101 0.0101 6,603 +0.00(+0.00%)
Jun 08, 2021 0.0101 0.0114 0.0101 0.0101 90,201 +0.00(+0.00%)
Jun 04, 2021 0.0101 0.0101 0.0101 0 +0.00(+0.00%)
Jun 03, 2021 0.0114 0.0114 0.0101 0.0101 30,076 +0.00(+0.00%)
Jun 02, 2021 0.0126 0.0126 0.0101 0.0101 15,951 -0.00(-20.47%)
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.