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 30, 2021 0.0900 0.1250 0.0900 0.1250 78,700 +0.03(+25.38%)
Nov 29, 2021 0.1000 0.1027 0.0900 0.0997 13,133 +0.00(+4.95%)
Nov 26, 2021 0.1000 0.1000 0.0950 0.0950 6,700 -0.00(-4.81%)
Nov 24, 2021 0.0998 0.0998 0.0998 0.0998 2,700 +0.00(+0.81%)
Nov 23, 2021 0.1040 0.1040 0.0946 0.0990 163,810 -0.00(-0.30%)
Nov 22, 2021 0.1140 0.1140 0.0938 0.0993 210,445 -0.01(-9.73%)
Nov 19, 2021 0.1120 0.1128 0.1059 0.1100 48,000 +0.01(+7.11%)
Nov 18, 2021 0.1031 0.1033 0.1027 0.1027 149,580 -0.00(-1.25%)
Nov 17, 2021 0.1034 0.1040 0.1007 0.1040 12,529 +0.01(+5.37%)
Nov 16, 2021 0.0982 0.1051 0.0982 0.0987 4,550 -0.01(-6.09%)
Nov 15, 2021 0.1117 0.1117 0.1005 0.1051 14,005 +0.01(+7.24%)
Nov 12, 2021 0.1000 0.1052 0.0957 0.0980 226,700 +0.00(+0.00%)
Nov 11, 2021 0.1140 0.1140 0.0980 0.0980 10,300 -0.01(-5.13%)
Nov 10, 2021 0.0976 0.1033 214,115 +0.00(+3.30%)
Nov 09, 2021 0.1000 0.1000 0.1000 0.1000 23,935 -0.00(-0.60%)
Nov 08, 2021 0.1000 0.1006 0.1000 0.1006 8,500 +0.00(+3.50%)
Nov 05, 2021 0.1007 0.1055 0.0972 0.0972 8,475 -0.01(-6.00%)
Nov 04, 2021 0.1027 0.1034 0.1000 0.1034 8,273 +0.01(+5.51%)
Nov 03, 2021 0.1053 0.1053 0.0960 0.0980 110,369 -0.00(-2.20%)
Nov 02, 2021 0.1000 0.1002 0.1000 0.1002 15,500 +0.00(+0.20%)
Nov 01, 2021 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Oct 29, 2021 0.0964 0.1000 0.0964 0.1000 23,690 -0.00(-0.99%)
Oct 28, 2021 0.1000 0.1010 0.0967 0.1010 17,275 +0.00(+1.00%)
Oct 27, 2021 0.1100 0.1100 0.0971 0.1000 38,951 -0.01(-7.58%)
Oct 26, 2021 0.0990 0.1082 29,977 -0.01(-5.83%)
Oct 25, 2021 0.1127 0.1149 0.1127 0.1149 4,000 -0.00(-0.09%)
Oct 22, 2021 0.1250 0.1250 0.1150 0.1150 900 +0.00(+0.35%)
Oct 21, 2021 0.1146 0.1146 0.1146 0.1146 224 -0.00(-4.02%)
Oct 20, 2021 0.1081 0.1194 0.1081 0.1194 21,400 +0.01(+12.54%)
Oct 19, 2021 0.1100 0.1100 0.1052 0.1061 13,500 +0.00(+0.95%)
Oct 18, 2021 0.1051 0.1051 0.1028 0.1051 30,000 -0.00(-1.59%)
Oct 15, 2021 0.1011 0.1068 0.0990 0.1068 20,210 +0.00(+1.52%)
Oct 14, 2021 0.1053 0.1053 0.1052 0.1052 30,000 +0.00(+1.35%)
Oct 13, 2021 0.1001 0.1098 0.0960 0.1038 223,700 +0.00(+1.37%)
Oct 12, 2021 0.0945 0.1043 0.0945 0.1024 64,751 -0.00(-1.82%)
Oct 11, 2021 0.1043 0.1043 0.1043 0.1043 10,000 -0.00(-1.88%)
Oct 08, 2021 0.1033 0.1153 0.1033 0.1063 21,533 -0.01(-5.09%)
Oct 07, 2021 0.1120 0.1120 0.1120 0.1120 500 +0.01(+12.00%)
Oct 06, 2021 0.1000 0.1000 0.0971 0.1000 139,840 +0.00(+0.00%)
Oct 05, 2021 0.1032 0.1032 0.0993 0.1000 48,559 +0.00(+0.50%)
Oct 04, 2021 0.1011 0.1140 0.0993 0.0995 193,638 -0.01(-9.55%)
Oct 01, 2021 0.1100 0.1100 0.1100 0.1100 15,100 +0.00(+0.00%)
Sep 30, 2021 0.1058 0.1100 0.1058 0.1100 15,064 +0.01(+8.37%)
Sep 29, 2021 0.1050 0.1069 0.1015 0.1015 8,200 +0.00(+0.10%)
Sep 27, 2021 0.1014 0.1014 0.1014 20 -0.01(-7.65%)
Sep 24, 2021 0.1097 0.1098 0.1097 0.1098 2,800 -0.01(-5.18%)
Sep 23, 2021 0.1091 0.1158 0.1012 0.1158 100,100 +0.00(+2.12%)
Sep 22, 2021 0.1100 0.1134 0.1065 0.1134 21,015 +0.00(+1.25%)
Sep 21, 2021 0.1200 0.1200 0.1120 0.1120 33,253 +0.01(+8.74%)
Sep 20, 2021 0.1029 0.1030 0.1029 0.1030 30,059 +0.00(+0.10%)
Sep 17, 2021 0.1020 0.1029 0.1011 0.1029 8,000 -0.00(-2.92%)
Sep 16, 2021 0.1150 0.1150 0.1060 0.1060 84,000 -0.00(-0.84%)
Sep 15, 2021 0.1145 0.1174 0.1069 0.1069 28,828 -0.01(-6.96%)
Sep 14, 2021 0.1117 0.1149 0.1070 0.1149 37,050 +0.01(+7.58%)
Sep 13, 2021 0.1185 0.1200 0.1001 0.1068 170,208 +0.00(+2.69%)
Sep 10, 2021 0.1085 0.1085 0.0983 0.1040 23,729 +0.00(+4.00%)
Sep 09, 2021 0.0998 0.1018 0.0990 0.1000 91,891 +0.00(+0.00%)
Sep 08, 2021 0.1010 0.1025 0.0979 0.1000 71,316 +0.00(+2.99%)
Sep 07, 2021 0.1051 0.1117 0.0971 0.0971 479,391 -0.01(-9.08%)
Sep 03, 2021 0.1120 0.1120 0.1068 0.1068 170,500 -0.00(-0.56%)
Sep 02, 2021 0.1000 0.1074 0.1000 0.1074 6,643 +0.01(+7.40%)
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.