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, 2018 0.0540 0.0540 0.0540 0 +0.00(+3.65%)
Oct 30, 2018 0.0521 0.0521 0.0521 0.0521 8,000 +0.00(+0.19%)
Oct 29, 2018 0.0610 0.0610 0.0520 0.0520 13,500 -0.01(-14.89%)
Oct 25, 2018 0.0611 0.0611 0.0611 0 -0.01(-12.71%)
Oct 23, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 22, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-1.60%)
Oct 19, 2018 0.0750 0.0813 0.0750 0.0813 15,000 +0.01(+8.40%)
Oct 18, 2018 0.0800 0.0800 0.0750 0.0750 7,731 -0.01(-10.61%)
Oct 15, 2018 0.0839 0.0839 0.0839 0 -0.00(-1.29%)
Oct 12, 2018 0.0711 0.0850 0.0711 0.0850 22,200 +0.01(+7.59%)
Oct 11, 2018 0.0790 0.0790 0.0790 0.0790 1,000 -0.01(-10.94%)
Oct 10, 2018 0.0870 0.0887 0.0870 0.0887 6,000 -0.00(-0.56%)
Oct 05, 2018 0.0892 0.0892 0.0892 0 +0.00(+3.36%)
Oct 04, 2018 0.1185 0.1185 0.0863 0.0863 49,600 -0.03(-23.29%)
Oct 03, 2018 0.1080 0.1125 0.1080 0.1125 8,000 +0.01(+5.24%)
Oct 01, 2018 0.1069 0.1069 0.1069 0 -0.04(-29.06%)
Sep 25, 2018 0.1507 0.1507 0.1507 0 +0.01(+7.64%)
Sep 24, 2018 0.1410 0.1410 0.1400 0.1400 4,500 +0.03(+27.27%)
Sep 20, 2018 0.1100 0.1100 0.1100 0 -0.00(-3.51%)
Sep 19, 2018 0.1140 0.1140 0.1140 0.1140 250 +0.00(+3.17%)
Sep 14, 2018 0.1105 0.1105 0.1105 0 +0.00(+0.00%)
Sep 11, 2018 0.1105 0.1105 0.1105 0 +0.01(+10.06%)
Sep 05, 2018 0.1004 0.1004 0.1004 0 -0.04(-26.72%)
Aug 30, 2018 0.1370 0.1370 0.1370 0 -0.00(-1.37%)
Aug 28, 2018 0.1389 0.1389 0.1389 0 +0.01(+11.12%)
Aug 24, 2018 0.1250 0.1250 0.1250 0 +0.01(+10.91%)
Aug 22, 2018 0.1127 0.1127 0.1127 0 +0.00(+0.62%)
Aug 20, 2018 0.1120 0.1120 0.1120 0 -0.01(-6.35%)
Aug 16, 2018 0.1196 0.1196 0.1196 0 +0.01(+8.63%)
Aug 15, 2018 0.1100 0.1120 0.1084 0.1101 9,000 -0.01(-7.25%)
Aug 14, 2018 0.1180 0.1187 0.1180 0.1187 9,500 -0.01(-6.54%)
Aug 08, 2018 0.1270 0.1270 0.1270 0 -0.00(-2.83%)
Aug 07, 2018 0.1300 0.1307 0.1300 0.1307 6,000 -0.02(-11.09%)
Aug 06, 2018 0.1470 0.1470 0.1470 0.1470 100 +0.01(+6.99%)
Aug 03, 2018 0.1374 0.1374 0.1374 0.1374 1,000 -0.00(-0.43%)
Aug 02, 2018 0.1325 0.1410 0.1325 0.1380 6,000 +0.00(+2.45%)
Jul 31, 2018 0.1347 0.1347 0.1347 0 -0.01(-8.92%)
Jul 30, 2018 0.1326 0.1479 0.1250 0.1479 15,500 -0.01(-5.31%)
Jul 27, 2018 0.1562 0.1562 0.1562 0.1562 500 +0.03(+24.96%)
Jul 26, 2018 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-5.45%)
Jul 25, 2018 0.1333 0.1333 0.1322 0.1322 4,500 -0.00(-1.04%)
Jul 24, 2018 0.1493 0.1493 0.1336 0.1336 35,600 -0.01(-8.31%)
Jul 23, 2018 0.1457 0.1457 0.1457 0.1457 2,000 +0.00(+2.10%)
Jul 20, 2018 0.1550 0.1550 0.1390 0.1427 29,690 -0.02(-12.99%)
Jul 18, 2018 0.1640 0.1640 0.1640 0 -0.00(-2.84%)
Jul 17, 2018 0.1497 0.1726 0.1497 0.1688 5,500 +0.02(+12.53%)
Jul 13, 2018 0.1500 0.1500 0.1500 0 -0.00(-2.60%)
Jul 12, 2018 0.1540 0.1540 0.1540 0.1540 200 -0.01(-7.06%)
Jul 11, 2018 0.1657 0.1657 0.1657 0.1657 700 -0.00(-0.78%)
Jul 10, 2018 0.1780 0.1780 0.1670 0.1670 5,000 -0.03(-13.92%)
Jul 09, 2018 0.1940 0.1940 0.1940 0.1940 500 +0.01(+2.72%)
Jul 06, 2018 0.1889 0.1889 0.1889 0.1889 1,000 +0.03(+16.88%)
Jul 05, 2018 0.1616 0.1616 0.1616 0.1616 18,000 +0.01(+4.26%)
Jul 02, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 28, 2018 0.1500 0.1500 0.1500 0 -0.00(-0.66%)
Jun 27, 2018 0.1544 0.1550 0.1366 0.1510 27,750 -0.01(-5.45%)
Jun 26, 2018 0.1581 0.1597 0.1544 0.1597 8,000 -0.00(-0.19%)
Jun 25, 2018 0.1690 0.1690 0.1600 0.1600 14,700 -0.00(-0.06%)
Jun 22, 2018 0.1600 0.1601 0.1520 0.1601 63,661 -0.00(-1.17%)
Jun 21, 2018 0.1597 0.1620 0.1560 0.1620 26,500 -0.01(-5.26%)
Jun 20, 2018 0.1720 0.1720 0.1710 0.1710 10,600 -0.00(-2.29%)
Jun 19, 2018 0.1750 0.1750 0.1750 0.1750 9,400 +0.02(+9.58%)
Jun 18, 2018 0.1746 0.1798 0.1570 0.1597 57,000 -0.03(-16.65%)
Jun 15, 2018 0.1974 0.1974 0.1915 0.1916 3,000 -0.01(-5.15%)
Jun 14, 2018 0.1671 0.2020 0.1671 0.2020 8,500 +0.01(+6.32%)
Jun 13, 2018 0.1811 0.1900 0.1811 0.1900 1,000 +0.01(+2.70%)
Jun 12, 2018 0.1850 0.1850 0.1620 0.1850 21,750 +0.00(+2.21%)
Jun 11, 2018 0.1873 0.1904 0.1810 0.1810 8,500 -0.01(-6.99%)
Jun 08, 2018 0.1942 0.1946 0.1911 0.1946 16,300 -0.02(-8.21%)
Jun 07, 2018 0.1932 0.2120 0.1932 0.2120 5,500 +0.01(+5.47%)
Jun 06, 2018 0.1892 0.2010 0.1892 0.2010 9,568 -0.02(-9.30%)
Jun 05, 2018 0.2370 0.2370 0.2070 0.2216 5,600 -0.01(-3.69%)
Jun 04, 2018 0.2263 0.2263 0.2263 0.2301 1,000 +0.02(+7.52%)
Jun 01, 2018 0.2184 0.2240 0.2140 0.2140 50,750 -0.00(-0.05%)
May 31, 2018 0.1652 0.2141 0.1580 0.2141 193,364 +0.06(+36.20%)
May 30, 2018 0.1502 0.1649 0.1327 0.1572 71,200 +0.02(+11.17%)
May 29, 2018 0.1414 0.1414 0.1414 0.1414 5,000 -0.02(-11.90%)
May 25, 2018 0.1605 0.1605 0.1605 0 +0.01(+4.77%)
May 24, 2018 0.2073 0.2300 0.1475 0.1532 282,349 -0.16(-50.96%)
May 23, 2018 0.3124 0.3124 0.3124 0.3124 500 -0.02(-6.63%)
May 22, 2018 0.3346 0.3346 0.3346 0.3346 5,000 +0.01(+1.57%)
May 18, 2018 0.3294 0.3294 0.3294 0 +0.03(+8.40%)
May 17, 2018 0.2989 0.3039 0.2800 0.3039 26,450 +0.02(+8.03%)
May 16, 2018 0.3362 0.3417 0.2760 0.2813 57,937 -0.07(-19.14%)
May 15, 2018 0.3797 0.3874 0.3383 0.3479 60,300 -0.04(-10.44%)
May 14, 2018 0.3554 0.3885 0.3554 0.3885 1,600 -0.01(-1.46%)
May 11, 2018 0.3935 0.3960 0.3796 0.3942 54,650 -0.00(-0.23%)
May 10, 2018 0.4092 0.4166 0.3811 0.3951 10,100 +0.00(+1.07%)
May 09, 2018 0.3910 0.3910 0.3840 0.3909 4,350 -0.02(-5.56%)
May 08, 2018 0.3956 0.4140 0.3913 0.4139 18,450 -0.01(-2.38%)
May 07, 2018 0.4234 0.4249 0.4000 0.4240 17,700 -0.02(-3.88%)
May 04, 2018 0.4450 0.4471 0.4411 0.4411 6,249 +0.01(+2.53%)
May 03, 2018 0.4532 0.4532 0.4300 0.4302 12,700 +0.00(+0.19%)
May 02, 2018 0.4593 0.4649 0.4294 0.4294 9,800 +0.02(+4.73%)
May 01, 2018 0.4240 0.4409 0.4100 0.4100 6,550 -0.01(-1.28%)
Apr 30, 2018 0.4300 0.4300 0.4153 0.4153 18,500 -0.01(-3.42%)
Apr 27, 2018 0.4300 0.4300 0.4300 0.4300 5,000 +0.04(+10.82%)
Apr 26, 2018 0.3826 0.3904 0.3700 0.3880 26,900 -0.01(-2.83%)
Apr 25, 2018 0.3900 0.3993 0.3900 0.3993 22,800 -0.05(-10.61%)
Apr 24, 2018 0.4487 0.4630 0.4467 0.4467 32,950 -0.01(-1.82%)
Apr 23, 2018 0.4780 0.6000 0.4550 0.4550 15,700 -0.04(-8.45%)
Apr 20, 2018 0.6000 0.6020 0.4870 0.4970 62,400 -0.08(-14.12%)
Apr 19, 2018 0.4230 0.6138 0.4215 0.5787 82,700 +0.16(+38.81%)
Apr 18, 2018 0.3730 0.4169 0.3578 0.4169 4,800 +0.06(+16.29%)
Apr 17, 2018 0.3400 0.3639 0.3346 0.3585 46,200 +0.01(+3.31%)
Apr 16, 2018 0.3893 0.3893 0.3401 0.3470 59,450 -0.04(-10.29%)
Apr 13, 2018 0.3630 0.3900 0.3630 0.3868 18,910 +0.05(+14.27%)
Apr 12, 2018 0.3700 0.3700 0.3338 0.3385 17,950 -0.04(-10.24%)
Apr 11, 2018 0.4630 0.4738 0.3700 0.3771 111,500 -0.09(-19.94%)
Apr 10, 2018 0.4100 0.4797 0.4100 0.4710 95,490 +0.02(+3.65%)
Apr 09, 2018 0.5150 0.5150 0.4198 0.4544 41,500 -0.05(-9.12%)
Apr 06, 2018 0.5159 0.5437 0.4900 0.5000 36,700 -0.02(-4.43%)
Apr 05, 2018 0.5433 0.6200 0.4880 0.5232 93,070 -0.11(-17.10%)
Apr 04, 2018 0.6731 0.7390 0.6207 0.6311 71,757 -0.08(-11.42%)
Apr 03, 2018 0.8589 0.8589 0.6579 0.7125 99,340 -0.07(-9.22%)
Apr 02, 2018 0.7711 0.8510 0.7500 0.7849 235,690 +0.01(+1.41%)
Mar 29, 2018 0.7740 0.7740 0.7740 0 +0.10(+15.52%)
Mar 28, 2018 0.5827 0.7700 0.5827 0.6700 321,573 +0.10(+17.67%)
Mar 27, 2018 0.5860 0.5860 0.5619 0.5694 19,200 -0.02(-3.00%)
Mar 26, 2018 0.5870 0.5870 0.5870 0.5870 2,000 +0.01(+1.21%)
Mar 23, 2018 0.5800 0.5800 0.5490 0.5800 8,000 -0.01(-2.19%)
Mar 22, 2018 0.6100 0.6170 0.5860 0.5930 40,200 -0.02(-2.79%)
Mar 21, 2018 0.5725 0.6100 0.5400 0.6100 107,700 +0.00(+0.11%)
Mar 20, 2018 0.5850 0.6310 0.5850 0.6093 25,661 -0.02(-2.51%)
Mar 19, 2018 0.5374 0.6689 0.5310 0.6250 109,850 +0.08(+15.74%)
Mar 16, 2018 0.5000 0.5400 0.5000 0.5400 14,800 +0.04(+8.89%)
Mar 15, 2018 0.5833 0.5833 0.4900 0.4959 43,205 -0.11(-17.94%)
Mar 14, 2018 0.4900 0.6530 0.4900 0.6043 37,839 +0.04(+6.20%)
Mar 13, 2018 0.4020 0.5830 0.4020 0.5690 26,172 +0.16(+39.43%)
Mar 12, 2018 0.2320 0.4640 0.2320 0.4081 19,100 +0.18(+82.19%)
Mar 09, 2018 0.2379 0.2379 0.2240 0.2240 13,000 -0.02(-9.31%)
Mar 06, 2018 0.2470 0.2470 0.2470 0 +0.01(+2.07%)
Mar 05, 2018 0.2300 0.2420 0.2103 0.2420 11,000 +0.01(+2.54%)
Mar 02, 2018 0.2360 0.2360 0.2360 0.2360 500 -0.01(-4.84%)
Mar 01, 2018 0.2590 0.2590 0.2480 0.2480 21,000 +0.06(+29.84%)
Feb 27, 2018 0.1910 0.1910 0.1910 0 +0.00(+1.06%)
Feb 23, 2018 0.1890 0.1890 0.1890 0 -0.02(-11.68%)
Feb 16, 2018 0.2140 0.2140 0.2140 0 -0.02(-6.55%)
Feb 13, 2018 0.2290 0.2290 0.2290 0 -0.00(-0.43%)
Feb 06, 2018 0.2300 0.2300 0.2300 0 -0.01(-5.35%)
Feb 01, 2018 0.2430 0.2430 0.2430 0 -0.00(-1.06%)
Jan 24, 2018 0.2456 0.2456 0.2456 0 -0.00(-0.97%)
Jan 18, 2018 0.2480 0.2480 0.2480 0 +0.01(+2.06%)
Jan 09, 2018 0.2430 0.2430 0.2430 0 +0.00(+0.62%)
Jan 04, 2018 0.2415 0.2415 0.2415 0 +0.01(+3.21%)
Jan 02, 2018 0.2340 0.2340 0.2340 0 +0.00(+1.25%)
Dec 27, 2017 0.2311 0.2311 0.2311 0 -0.01(-4.07%)
Dec 22, 2017 0.2409 0.2409 0.2409 0 -0.03(-10.55%)
Dec 21, 2017 0.2650 0.2693 0.2650 0.2693 13,000 +0.00(+0.75%)
Dec 13, 2017 0.2673 0.2673 0.2673 0 +0.00(+0.11%)
Dec 12, 2017 0.2670 0.2670 0.2670 0.2670 3,000 +0.01(+1.91%)
Dec 06, 2017 0.2620 0.2620 0.2620 0 -0.00(-0.38%)
Dec 04, 2017 0.2630 0.2630 0.2630 0 -0.04(-12.57%)
Nov 24, 2017 0.3008 0.3008 0.3008 0 +0.00(+0.13%)
Nov 22, 2017 0.3004 0.3004 0.3004 0.3004 2,000 +0.00(+1.14%)
Nov 15, 2017 0.2970 0.2970 0.2970 0 +0.02(+8.83%)
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.