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 (%)
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%)
Nov 04, 2019 0.1243 0.1390 0.1243 0.1390 6,000 +0.01(+11.65%)
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%)
Aug 01, 2019 0.1039 0.1112 0.1039 0.1091 36,120 -0.00(-1.71%)
Jul 31, 2019 0.1110 0.1110 0.1110 0.1110 190 -0.00(-1.42%)
Jul 30, 2019 0.1050 0.1126 0.0960 0.1126 49,700 -0.00(-1.31%)
Jul 26, 2019 0.1141 0.1141 0.1141 0 +0.01(+5.36%)
Jul 25, 2019 0.1143 0.1143 0.0970 0.1083 38,150 +0.00(+3.44%)
Jul 24, 2019 0.1206 0.1206 0.1047 0.1047 23,000 -0.01(-7.10%)
Jul 23, 2019 0.1174 0.1200 0.1127 0.1127 26,000 -0.01(-7.62%)
Jul 22, 2019 0.1200 0.1220 0.1182 0.1220 53,000 +0.00(+3.48%)
Jul 19, 2019 0.1237 0.1237 0.1100 0.1179 69,700 +0.01(+5.74%)
Jul 18, 2019 0.1127 0.1257 0.1000 0.1115 34,800 +0.01(+7.73%)
Jul 17, 2019 0.0899 0.1035 0.0899 0.1035 81,000 +0.01(+5.61%)
Jul 16, 2019 0.0980 0.0980 0.0980 0.0980 5,000 -0.00(-4.39%)
Jul 15, 2019 0.0939 0.1055 0.0939 0.1025 45,500 +0.01(+6.77%)
Jul 12, 2019 0.0993 0.1000 0.0960 0.0960 12,200 +0.00(+0.00%)
Jul 11, 2019 0.0970 0.0970 0.0960 0.0960 11,200 -0.01(-8.75%)
Jul 10, 2019 0.1009 0.1053 0.1009 0.1052 39,596 +0.00(+0.38%)
Jul 09, 2019 0.1048 0.1048 0.1048 0.1048 1,600 -0.00(-2.96%)
Jul 05, 2019 0.1080 0.1080 0.1080 0 +0.01(+8.43%)
Jul 03, 2019 0.0996 0.0996 0.0996 0.0996 5,000 -0.01(-5.05%)
Jul 02, 2019 0.1049 0.1049 0.1049 0.1049 2,000 -0.00(-1.96%)
Jun 28, 2019 0.1070 0.1070 0.1070 0 +0.00(+3.48%)
Jun 27, 2019 0.1090 0.1090 0.1034 0.1034 12,000 +0.00(+2.27%)
Jun 26, 2019 0.1066 0.1066 0.1011 0.1011 1,000 -0.01(-9.65%)
Jun 25, 2019 0.1263 0.1263 0.1119 0.1119 6,000 -0.02(-14.51%)
Jun 24, 2019 0.1376 0.1376 0.1236 0.1309 3,350 +0.00(+3.56%)
Jun 21, 2019 0.1300 0.1300 0.1264 0.1264 33,500 +0.00(+2.35%)
Jun 20, 2019 0.1370 0.1370 0.1211 0.1235 8,350 +0.02(+14.88%)
Jun 18, 2019 0.1075 0.1075 0.1075 0 -0.00(-2.27%)
Jun 17, 2019 0.1100 0.1100 0.1100 0.1100 10,000 -0.02(-13.32%)
Jun 13, 2019 0.1269 0.1269 0.1269 0 +0.00(+0.00%)
Jun 11, 2019 0.1269 0.1269 0.1269 0 -0.00(-1.93%)
Jun 10, 2019 0.1236 0.1294 0.1236 0.1294 10,000 +0.00(+1.97%)
Jun 06, 2019 0.1269 0.1269 0.1269 0 -0.00(-2.38%)
Jun 05, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+2.36%)
Jun 04, 2019 0.1300 0.1300 0.1268 0.1270 14,650 +0.00(+0.95%)
Jun 03, 2019 0.1258 0.1258 0.1258 0.1258 200 +0.01(+6.52%)
May 31, 2019 0.1181 0.1181 0.1181 0.1181 1,500 -0.01(-9.85%)
May 30, 2019 0.1310 0.1310 0.1310 0.1310 4,000 +0.00(+2.10%)
May 29, 2019 0.1283 0.1283 0.1283 0.1283 1,000 +0.02(+14.15%)
May 15, 2019 0.1124 0.1124 0.1124 0 -0.01(-6.95%)
May 14, 2019 0.1208 0.1208 0.1208 0.1208 1,000 -0.00(-0.41%)
May 13, 2019 0.1213 0.1213 0.1213 0.1213 50,000 +0.00(+1.08%)
May 06, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.79%)
May 03, 2019 0.1063 0.1093 0.1063 0.1093 10,000 +0.01(+6.12%)
Apr 30, 2019 0.1030 0.1030 0.1030 0 -0.00(-1.06%)
Apr 29, 2019 0.1050 0.1050 0.1020 0.1041 28,055 -0.01(-5.36%)
Apr 24, 2019 0.1100 0.1100 0.1100 0 -0.01(-7.33%)
Apr 23, 2019 0.1300 0.1300 0.1127 0.1187 22,000 -0.01(-5.49%)
Apr 22, 2019 0.1259 0.1259 0.1256 0.1256 3,000 +0.01(+9.98%)
Apr 18, 2019 0.1213 0.1213 0.1142 0.1142 30,000 +0.00(+0.00%)
Apr 17, 2019 0.1142 0.1142 0.1142 0.1142 2,500 -0.00(-3.63%)
Apr 16, 2019 0.1185 0.1185 0.1185 0.1185 3,000 -0.00(-2.63%)
Apr 12, 2019 0.1217 0.1217 0.1217 0 +0.01(+7.32%)
Apr 09, 2019 0.1134 0.1134 0.1134 0 -0.01(-5.50%)
Apr 08, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.00(-1.48%)
Apr 03, 2019 0.1218 0.1218 0.1218 0 +0.01(+10.73%)
Apr 01, 2019 0.1100 0.1100 0.1100 0 -0.00(-0.18%)
Mar 29, 2019 0.1123 0.1217 0.0995 0.1102 41,500 -0.01(-6.05%)
Mar 28, 2019 0.1094 0.1173 0.1057 0.1173 27,500 -0.00(-0.59%)
Mar 27, 2019 0.1150 0.1200 0.1150 0.1180 5,500 -0.00(-2.80%)
Mar 26, 2019 0.1215 0.1215 0.1214 0.1214 8,998 +0.00(+0.17%)
Mar 25, 2019 0.1100 0.1257 0.1023 0.1212 85,697 +0.01(+10.18%)
Mar 22, 2019 0.1100 0.1100 0.1100 0.1100 16,000 +0.00(+0.00%)
Mar 21, 2019 0.0910 0.1100 0.0910 0.1100 13,500 +0.00(+0.00%)
Mar 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.18%)
Mar 04, 2019 0.1098 0.1098 0.1098 0 +0.01(+8.71%)
Mar 01, 2019 0.1010 0.1010 0.1010 0.1010 25,000 -0.00(-3.35%)
Feb 28, 2019 0.1083 0.1083 0.1045 0.1045 10,000 -0.01(-6.70%)
Feb 26, 2019 0.1120 0.1120 0.1120 0 -0.02(-13.85%)
Feb 22, 2019 0.1300 0.1300 0.1300 0 +0.01(+7.62%)
Feb 21, 2019 0.1233 0.1328 0.1208 0.1208 25,611 +0.00(+1.51%)
Feb 20, 2019 0.1190 0.1190 0.1190 0.1190 2,000 +0.00(+0.25%)
Feb 15, 2019 0.1187 0.1187 0.1187 0 +0.01(+6.36%)
Feb 14, 2019 0.1144 0.1144 0.1116 0.1116 7,000 -0.01(-10.29%)
Feb 12, 2019 0.1244 0.1244 0.1244 0 +0.00(+3.58%)
Feb 06, 2019 0.1201 0.1201 0.1201 0 -0.01(-6.39%)
Feb 04, 2019 0.1283 0.1283 0.1283 0 +0.01(+7.72%)
Jan 30, 2019 0.1191 0.1191 0.1191 0 +0.00(+3.57%)
Jan 25, 2019 0.1150 0.1150 0.1150 0 +0.00(+1.77%)
Jan 22, 2019 0.1130 0.1130 0.1130 0 -0.01(-5.83%)
Jan 18, 2019 0.1200 0.1200 0.1200 0.1200 10,000 -0.00(-2.04%)
Jan 11, 2019 0.1225 0.1225 0.1225 0 -0.01(-8.79%)
Jan 09, 2019 0.1343 0.1343 0.1343 0 +0.00(+3.39%)
Jan 08, 2019 0.1280 0.1374 0.1250 0.1299 21,500 +0.03(+29.90%)
Jan 07, 2019 0.1000 0.1000 0.1000 0.1000 4,060 +0.01(+14.94%)
Jan 03, 2019 0.0870 0.0870 0.0870 0 +0.00(+4.19%)
Jan 02, 2019 0.0835 0.0835 0.0835 0.0835 5,000 -0.00(-2.22%)
Dec 31, 2018 0.0854 0.0854 0.0854 0.0854 5,000 -0.00(-3.94%)
Dec 28, 2018 0.0707 0.0889 0.0707 0.0889 1,400 +0.02(+27.73%)
Dec 24, 2018 0.0696 0.0696 0.0696 0 +0.00(+1.02%)
Dec 21, 2018 0.0689 0.0689 0.0689 0.0689 4,500 +0.00(+5.35%)
Dec 20, 2018 0.0654 0.0654 0.0654 0.0654 1,500 +0.01(+14.74%)
Dec 06, 2018 0.0570 0.0570 0.0570 0 +0.00(+1.79%)
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.