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

NV Gold Corp (OP: NVGLF )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 4, 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%)
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.