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

NV Gold Corp (OP: NVGLF )

0.2109 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, May 30, 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, 2019 0.1245 0.1245 0.1245 0 +0.00(+1.30%)
Oct 30, 2019 0.1014 0.1229 0.1014 0.1229 2,300 +0.01(+11.83%)
Oct 29, 2019 0.1350 0.1350 0.1099 0.1099 37,830 -0.03(-18.59%)
Oct 28, 2019 0.1350 0.1350 0.1350 0.1350 4,042 +0.00(+2.27%)
Oct 25, 2019 0.1320 0.1320 0.1320 42,857 +0.00(+0.00%)
Oct 24, 2019 0.1375 0.1375 0.1320 0.1320 20,000 -0.03(-17.50%)
Oct 22, 2019 0.1600 0.1600 0.1600 0 -0.00(-0.81%)
Oct 18, 2019 0.1613 0.1613 0.1613 0 +0.00(+0.00%)
Oct 17, 2019 0.1416 0.1613 0.1416 0.1613 54,000 +0.01(+8.62%)
Oct 16, 2019 0.1450 0.1486 0.1450 0.1485 11,000 -0.01(-7.76%)
Oct 15, 2019 0.1505 0.1610 0.1505 0.1610 22,060 +0.01(+7.33%)
Oct 11, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 09, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 08, 2019 0.1400 0.1500 0.1330 0.1500 111,000 +0.02(+15.30%)
Oct 04, 2019 0.1301 0.1301 0.1301 0 -0.01(-4.83%)
Oct 02, 2019 0.1367 0.1367 0.1367 0 +0.01(+4.83%)
Oct 01, 2019 0.1390 0.1409 0.1304 0.1304 8,500 -0.01(-6.86%)
Sep 30, 2019 0.1527 0.1527 0.1302 0.1400 7,560 -0.00(-1.41%)
Sep 27, 2019 0.1430 0.1435 0.1420 0.1420 23,400 -0.01(-3.73%)
Sep 26, 2019 0.1488 0.1488 0.1475 0.1475 3,410 +0.00(+0.20%)
Sep 25, 2019 0.1488 0.1525 0.1472 0.1472 2,560 +0.00(+1.52%)
Sep 24, 2019 0.1403 0.1472 0.1403 0.1450 36,000 +0.01(+11.45%)
Sep 19, 2019 0.1301 0.1301 0.1301 0 -0.00(-3.63%)
Sep 18, 2019 0.1427 0.1427 0.1350 0.1350 11,000 -0.00(-0.95%)
Sep 17, 2019 0.1315 0.1387 0.1315 0.1363 34,000 -0.00(-1.02%)
Sep 13, 2019 0.1377 0.1377 0.1377 0 -0.00(-3.03%)
Sep 12, 2019 0.1420 0.1420 0.1420 0.1420 1,200 +0.00(+0.85%)
Sep 11, 2019 0.1408 0.1408 0.1408 0.1408 1,000 +0.00(+0.57%)
Sep 09, 2019 0.1400 0.1400 0.1400 0 -0.00(-1.62%)
Sep 06, 2019 0.1508 0.1508 0.1423 0.1423 11,000 +0.00(+1.72%)
Sep 05, 2019 0.1389 0.1479 0.1389 0.1399 57,000 +0.00(+3.40%)
Sep 04, 2019 0.1647 0.1739 0.1300 0.1353 230,335 -0.03(-16.48%)
Sep 03, 2019 0.1600 0.1626 0.1600 0.1620 61,000 +0.00(+0.81%)
Aug 30, 2019 0.1700 0.1700 0.1565 0.1607 83,500 -0.00(-2.61%)
Aug 29, 2019 0.1570 0.1650 0.1405 0.1650 101,600 +0.00(+0.00%)
Aug 28, 2019 0.1750 0.1786 0.1601 0.1650 16,000 -0.00(-0.36%)
Aug 27, 2019 0.1771 0.1771 0.1656 0.1656 18,304 -0.02(-10.00%)
Aug 26, 2019 0.1860 0.1860 0.1800 0.1840 53,196 -0.01(-3.66%)
Aug 23, 2019 0.1717 0.2198 0.1717 0.1910 109,900 +0.02(+14.10%)
Aug 22, 2019 0.1674 0.1674 0.1674 0.1674 10,000 -0.01(-6.38%)
Aug 21, 2019 0.1904 0.1904 0.1768 0.1788 29,905 +0.00(+0.22%)
Aug 20, 2019 0.1370 0.1794 0.1329 0.1784 233,400 +0.05(+34.03%)
Aug 19, 2019 0.1301 0.1331 0.1301 0.1331 50,500 +0.00(+2.38%)
Aug 16, 2019 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+9.70%)
Aug 14, 2019 0.1185 0.1185 0.1185 0 -0.01(-6.32%)
Aug 13, 2019 0.1365 0.1400 0.1265 0.1265 25,700 -0.00(-0.24%)
Aug 12, 2019 0.1400 0.1400 0.1261 0.1268 85,500 +0.00(+1.52%)
Aug 09, 2019 0.1382 0.1430 0.1249 0.1249 329,100 -0.01(-7.48%)
Aug 08, 2019 0.1270 0.1350 0.1250 0.1350 100,456 +0.01(+8.00%)
Aug 07, 2019 0.1151 0.1250 0.1100 0.1250 40,496 +0.03(+28.07%)
Aug 06, 2019 0.0976 0.0976 0.0976 0.0976 4,000 +0.01(+14.82%)
Aug 05, 2019 0.0850 0.0850 0.0850 0.0850 10,500 -0.02(-19.05%)
Aug 02, 2019 0.1060 0.1149 0.1011 0.1050 8,000 -0.00(-3.76%)
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.