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

NV Gold Corp (OP: NVGLF )

0.2586 +0.0036 (+1.41%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 13, 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 (%)
Jan 31, 2020 0.1030 0.1030 0.1030 0 -0.00(-0.48%)
Jan 30, 2020 0.1161 0.1161 0.1035 0.1035 2,100 -0.01(-4.70%)
Jan 29, 2020 0.1086 0.1086 0.1086 0.1086 1,050 -0.00(-3.47%)
Jan 28, 2020 0.1125 0.1149 0.1125 0.1125 3,177 +0.00(+0.09%)
Jan 27, 2020 0.1124 0.1124 0.1124 0.1124 500 +0.01(+7.05%)
Jan 24, 2020 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.48%)
Jan 23, 2020 0.1045 0.1045 0.1045 0.1045 2,000 -0.01(-5.60%)
Jan 22, 2020 0.1148 0.1148 0.1107 0.1107 13,900 -0.02(-13.79%)
Jan 21, 2020 0.1099 0.1284 0.1099 0.1284 4,733 +0.02(+22.52%)
Jan 17, 2020 0.1122 0.1124 0.1034 0.1048 35,000 -0.03(-20.79%)
Jan 15, 2020 0.1323 0.1323 0.1323 0 +0.01(+6.69%)
Jan 14, 2020 0.0879 0.1240 0.0879 0.1240 59,000 +0.03(+32.06%)
Jan 13, 2020 0.1036 0.1036 0.0866 0.0939 6,200 -0.00(-3.79%)
Jan 10, 2020 0.0996 0.0996 0.0976 0.0976 3,000 +0.00(+0.93%)
Jan 09, 2020 0.1019 0.1019 0.0967 0.0967 11,200 -0.01(-11.28%)
Jan 08, 2020 0.1090 0.1090 0.1090 0.1090 3,000 +0.01(+12.49%)
Jan 06, 2020 0.0969 0.0969 0.0969 0 -0.02(-13.94%)
Jan 03, 2020 0.1126 0.1126 0.1126 0.1126 200 -0.01(-5.38%)
Jan 02, 2020 0.1190 0.1200 0.1190 0.1190 15,600 +0.02(+19.00%)
Dec 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Dec 27, 2019 0.0990 0.0990 0.0990 0.0990 400 -0.00(-1.00%)
Dec 26, 2019 0.0800 0.1000 0.0800 0.1000 28,775 +0.01(+11.11%)
Dec 24, 2019 0.0874 0.0900 0.0874 0.0900 10,000 +0.00(+5.88%)
Dec 23, 2019 0.0850 0.0850 0.0850 0.0850 5,500 -0.01(-8.11%)
Dec 20, 2019 0.0925 0.0925 0.0915 0.0925 52,000 +0.00(+2.78%)
Dec 18, 2019 0.0900 0.0900 0.0900 0 -0.00(-3.95%)
Dec 17, 2019 0.0937 0.0937 0.0937 0.0937 1,000 +0.00(+4.11%)
Dec 16, 2019 0.0900 0.0930 0.0900 0.0900 36,000 -0.01(-12.71%)
Dec 13, 2019 0.1031 0.1031 0.1031 0.1031 100 +0.00(+3.10%)
Dec 12, 2019 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+4.17%)
Dec 09, 2019 0.0960 0.0960 0.0960 0 -0.00(-0.62%)
Dec 06, 2019 0.0966 0.0966 0.0966 0.0966 2,000 +0.01(+7.33%)
Dec 05, 2019 0.0950 0.0950 0.0900 0.0900 17,500 -0.00(-1.85%)
Dec 04, 2019 0.0900 0.0951 0.0900 0.0917 15,500 -0.00(-3.47%)
Dec 03, 2019 0.0950 0.1000 0.0950 0.0950 5,500 +0.01(+5.56%)
Dec 02, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Nov 29, 2019 0.1000 0.1000 0.1000 0.1000 500 -0.00(-3.38%)
Nov 27, 2019 0.0960 0.1035 0.0960 0.1035 1,500 +0.00(+0.00%)
Nov 26, 2019 0.1035 0.1035 0.1035 0.1035 3,000 +0.00(+0.00%)
Nov 25, 2019 0.1035 0.1035 0.1035 0.1035 13,500 +0.00(+3.50%)
Nov 22, 2019 0.0953 0.1035 0.0939 0.1000 40,500 -0.01(-9.09%)
Nov 21, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+3.00%)
Nov 20, 2019 0.1066 0.1068 0.0932 0.1068 39,500 +0.01(+6.48%)
Nov 19, 2019 0.1029 0.1029 0.1003 0.1003 3,920 -0.00(-2.05%)
Nov 18, 2019 0.1299 0.1299 0.1024 0.1024 54,100 -0.03(-20.06%)
Nov 14, 2019 0.1281 0.1281 0.1281 0 -0.00(-1.46%)
Nov 13, 2019 0.1300 0.1300 0.1300 0.1300 21,000 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1300 0.1300 0.1300 18,500 -0.01(-9.53%)
Nov 11, 2019 0.1437 0.1437 0.1379 0.1437 2,000 +0.01(+5.74%)
Nov 08, 2019 0.1300 0.1400 0.1300 0.1359 21,500 +0.01(+4.54%)
Nov 07, 2019 0.1300 0.1300 0.1300 0.1300 21,000 +0.00(+0.00%)
Nov 06, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Nov 05, 2019 0.1300 0.1300 0.1300 0.1300 38,000 -0.01(-6.47%)
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.