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

NV Gold Corp (OP: NVGLF )

0.2420 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 28, 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 (%)
Oct 31, 2017 0.2370 0.2370 0.2370 0 -0.00(-1.04%)
Oct 30, 2017 0.2434 0.2434 0.2395 0.2395 30,000 +0.01(+3.50%)
Oct 26, 2017 0.2314 0.2314 0.2314 0 +0.00(+0.17%)
Oct 25, 2017 0.2590 0.2590 0.2310 0.2310 6,329 -0.05(-17.20%)
Oct 24, 2017 0.2790 0.2790 0.2790 0.2790 2,000 -0.03(-10.14%)
Oct 19, 2017 0.3105 0.3105 0.3105 0 +0.02(+6.70%)
Oct 12, 2017 0.2910 0.2910 0.2910 0 -0.01(-3.87%)
Oct 11, 2017 0.3000 0.3027 0.3000 0.3027 14,455 -0.01(-3.29%)
Oct 06, 2017 0.3130 0.3130 0.3130 0 -0.03(-7.89%)
Sep 28, 2017 0.3398 0.3398 0.3398 0 -0.01(-2.86%)
Sep 25, 2017 0.3498 0.3498 0.3498 0 +0.00(+0.81%)
Sep 18, 2017 0.3470 0.3470 0.3470 0 -0.04(-10.80%)
Sep 14, 2017 0.3890 0.3890 0.3890 0 +0.02(+4.57%)
Sep 07, 2017 0.3720 0.3720 0.3720 0 -0.00(-0.27%)
Sep 06, 2017 0.3730 0.3730 0.3730 0.3730 5,882 +0.03(+8.94%)
Aug 31, 2017 0.3424 0.3424 0.3424 0 -0.01(-2.17%)
Aug 30, 2017 0.3550 0.3550 0.3500 0.3500 4,500 -0.01(-1.44%)
Aug 28, 2017 0.3551 0.3551 0.3551 0 +0.01(+3.02%)
Aug 23, 2017 0.3447 0.3447 0.3447 0 -0.01(-2.63%)
Aug 22, 2017 0.3580 0.3580 0.3540 0.3540 12,600 +0.01(+1.72%)
Aug 21, 2017 0.3148 0.3480 0.3148 0.3480 1,000 -0.01(-1.42%)
Aug 18, 2017 0.3530 0.3530 0.3530 0.3530 11,000 +0.01(+1.73%)
Aug 17, 2017 0.3550 0.3550 0.3470 0.3470 1,200 +0.00(+0.17%)
Aug 16, 2017 0.3420 0.3464 0.3420 0.3464 3,844 -0.03(-7.63%)
Aug 09, 2017 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 03, 2017 0.3750 0.3750 0.3750 0 -0.01(-1.57%)
Aug 01, 2017 0.3810 0.3810 0.3810 0 +0.01(+3.53%)
Jul 31, 2017 0.3665 0.3680 0.3665 0.3680 33,500 +0.00(+0.03%)
Jul 28, 2017 0.3671 0.3758 0.3612 0.3679 63,700 +0.04(+10.81%)
Jul 27, 2017 0.3170 0.3371 0.3170 0.3320 46,500 +0.06(+19.90%)
Jul 13, 2017 0.2769 0.2769 0.2769 0 +0.00(+0.00%)
Jul 07, 2017 0.2769 0.2769 0.2769 0 -0.00(-0.82%)
Jul 05, 2017 0.2792 0.2792 0.2792 0 +0.01(+3.56%)
Jul 03, 2017 0.2696 0.2696 0.2696 0.2696 0 +0.00(+0.00%)
Jun 30, 2017 0.2696 0.2696 0.2696 0 -0.03(-11.32%)
Jun 28, 2017 0.3040 0.3040 0.3040 0 -0.00(-0.33%)
Jun 27, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.01(+1.67%)
Jun 26, 2017 0.2900 0.3000 0.2900 0.3000 6,000 +0.01(+4.90%)
Jun 23, 2017 0.2956 0.2956 0.2860 0.2860 21,440 +0.00(+0.00%)
Jun 22, 2017 0.2815 0.2860 0.2815 0.2860 26,500 +0.00(+0.35%)
Jun 21, 2017 0.2850 0.2850 0.2850 0.2850 5,500 -0.01(-3.32%)
Jun 19, 2017 0.2948 0.2948 0.2948 0 +0.03(+9.59%)
Jun 15, 2017 0.2690 0.2690 0.2690 0 +0.00(+0.30%)
Jun 09, 2017 0.2682 0.2682 0.2682 0 +0.00(+0.00%)
Jun 07, 2017 0.2682 0.2682 0.2682 0 -0.00(-1.32%)
Jun 06, 2017 0.2977 0.2977 0.2717 0.2718 7,000 -0.01(-4.13%)
Jun 05, 2017 0.2874 0.2874 0.2835 0.2835 8,000 -0.00(-1.29%)
Jun 02, 2017 0.2872 0.2872 0.2872 0.2872 2,000 -0.00(-0.76%)
Jun 01, 2017 0.2894 0.2894 0.2894 0.2894 5,000 -0.03(-9.56%)
May 31, 2017 0.3160 0.3200 0.3160 0.3200 5,000 +0.18(+123.15%)
May 04, 2017 0.1434 0.1434 0.1434 0 +0.01(+8.97%)
May 02, 2017 0.1316 0.1316 0.1316 0 -0.00(-1.94%)
Apr 19, 2017 0.1342 0.1342 0.1342 0 -0.03(-15.76%)
Mar 22, 2017 0.1593 0.1593 0.1593 0 -0.02(-10.05%)
Mar 21, 2017 0.1771 0.1771 0.1771 0.1771 3,000 +0.01(+3.69%)
Mar 15, 2017 0.1708 0.1708 0.1708 0 +0.02(+10.12%)
Mar 02, 2017 0.1551 0.1551 0.1551 0 +0.01(+7.34%)
Mar 01, 2017 0.1445 0.1445 0.1445 0.1445 1,000 -0.01(-4.30%)
Feb 21, 2017 0.1510 0.1510 0.1510 0 -0.01(-4.07%)
Feb 01, 2017 0.1574 0.1574 0.1574 0 -0.01(-6.09%)
Dec 16, 2016 0.1676 0.1676 0.1676 0 -0.04(-20.49%)
Dec 13, 2016 0.2108 0.2108 0.2108 0 +0.04(+25.48%)
Dec 05, 2016 0.1680 0.1680 0.1680 0 -0.05(-23.57%)
Nov 25, 2016 0.2198 0.2198 0.2198 0 +0.00(+1.10%)
Nov 22, 2016 0.2174 0.2174 0.2174 0 -0.00(-1.58%)
Nov 21, 2016 0.2209 0.2209 0.2209 0.2209 4,500 +0.01(+6.36%)
Nov 14, 2016 0.2077 0.2077 0.2077 0 -0.04(-15.22%)
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.