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

NV Gold Corp (OP: NVGLF )

0.2545 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2022 0.0555 0 +0.00(+4.72%)
Dec 27, 2022 0.0530 0 -0.00(-4.50%)
Dec 23, 2022 0.0558 0.0558 0.0530 0.0555 36,610 +0.01(+10.78%)
Dec 22, 2022 0.0511 0.0520 0.0501 0.0501 27,092 -0.00(-3.65%)
Dec 21, 2022 0.0501 0.0520 0.0501 0.0520 60,000 -0.00(-1.89%)
Dec 20, 2022 0.0530 0.0530 0.0530 0.0530 12,500 +0.00(+3.72%)
Dec 19, 2022 0.0501 0.0525 0.0501 0.0511 23,300 -0.00(-2.48%)
Dec 16, 2022 0.0524 0.0524 0.0524 0.0524 5,000 -0.00(-4.73%)
Dec 15, 2022 0.0500 0.0550 0.0500 0.0550 3,500 +0.01(+12.70%)
Dec 14, 2022 0.0490 0.0523 0.0488 0.0488 28,222 +0.00(+8.20%)
Dec 13, 2022 0.0480 0.0540 0.0451 0.0451 43,400 -0.01(-13.10%)
Dec 12, 2022 0.0490 0.0519 0.0490 0.0519 11,000 +0.00(+1.96%)
Dec 09, 2022 0.0524 0.0524 0.0505 0.0509 28,922 -0.00(-7.96%)
Dec 07, 2022 0.0553 2,222 +0.00(+2.79%)
Dec 06, 2022 0.0490 0.0559 0.0490 0.0538 8,222 -0.00(-0.37%)
Dec 05, 2022 0.0546 0.0560 0.0540 0.0540 60,166 -0.00(-1.82%)
Dec 02, 2022 0.0537 0.0560 0.0537 0.0550 83,054 +0.00(+2.80%)
Nov 30, 2022 0.0535 0 -0.00(-4.46%)
Nov 29, 2022 0.0560 0.0560 0.0560 0.0560 111,378 +0.00(+9.59%)
Nov 28, 2022 0.0550 0.0570 0.0511 0.0511 17,650 -0.01(-15.95%)
Nov 25, 2022 0.0608 0.0608 0.0608 0.0608 3,400 +0.01(+17.60%)
Nov 23, 2022 0.0470 0.0517 0.0470 0.0517 142,830 +0.00(+8.16%)
Nov 22, 2022 0.0517 0.0517 0.0478 0.0478 4,300 -0.01(-9.98%)
Nov 21, 2022 0.0517 0.0531 0.0517 0.0531 20,000 +0.00(+6.20%)
Nov 18, 2022 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Nov 17, 2022 0.0500 0.0500 0.0500 0.0500 3,400 -0.00(-0.40%)
Nov 16, 2022 0.0480 0.0502 0.0480 0.0502 10,100 -0.00(-6.69%)
Nov 15, 2022 0.0504 0.0538 0.0504 0.0538 20,000 +0.00(+9.80%)
Nov 14, 2022 0.0537 0.0537 0.0490 0.0490 27,600 -0.00(-6.49%)
Nov 10, 2022 0.0524 0 -0.00(-1.13%)
Nov 08, 2022 0.0530 0 +0.00(+6.00%)
Nov 07, 2022 0.0500 0.0500 0.0500 0.0500 55,000 -0.00(-4.58%)
Nov 04, 2022 0.0524 0.0524 0.0524 0.0524 10,000 +0.01(+13.42%)
Nov 02, 2022 0.0462 0 -0.01(-11.49%)
Oct 31, 2022 0.0522 0 -0.00(-0.38%)
Oct 27, 2022 0.0524 0 +0.01(+13.42%)
Oct 26, 2022 0.0460 0.0462 0.0450 0.0462 13,500 -0.00(-0.86%)
Oct 25, 2022 0.0466 0.0466 0.0466 0.0466 10,000 -0.00(-4.90%)
Oct 21, 2022 0.0490 0 +0.00(+2.08%)
Oct 20, 2022 0.0476 0.0480 0.0476 0.0480 32,000 -0.00(-1.84%)
Oct 18, 2022 0.0489 0 +0.01(+11.64%)
Oct 17, 2022 0.0438 0.0438 0.0438 0.0438 300 +0.00(+0.69%)
Oct 14, 2022 0.0431 0.0435 0.0431 0.0435 32,860 +0.00(+0.93%)
Oct 13, 2022 0.0431 0.0431 0.0431 0.0431 502 -0.00(-6.30%)
Oct 12, 2022 0.0481 0.0481 0.0457 0.0460 17,600 -0.01(-10.68%)
Oct 10, 2022 0.0515 0 +0.01(+19.49%)
Oct 07, 2022 0.0431 0.0431 0.0431 0.0431 5,000 -0.01(-12.93%)
Oct 06, 2022 0.0495 0.0495 0.0495 0.0495 3,000 +0.00(+0.00%)
Oct 05, 2022 0.0432 0.0495 0.0432 0.0495 4,644 -0.00(-9.17%)
Oct 04, 2022 0.0485 0.0545 0.0485 0.0545 37,020 +0.00(+4.41%)
Oct 03, 2022 0.0522 0.0522 0.0522 0.0522 64,030 -0.00(-4.04%)
Sep 30, 2022 0.0544 0.0544 0.0544 0.0544 25,000 +0.01(+17.24%)
Sep 27, 2022 0.0464 0 +0.00(+4.27%)
Sep 26, 2022 0.0445 0.0445 0.0445 0.0445 3,440 -0.00(-9.18%)
Sep 23, 2022 0.0570 0.0590 0.0490 0.0490 36,554 -0.01(-10.26%)
Sep 20, 2022 0.0546 0 +0.00(+7.91%)
Sep 19, 2022 0.0507 0.0507 0.0501 0.0506 19,090 +0.01(+12.44%)
Sep 16, 2022 0.0502 0.0502 0.0445 0.0450 81,978 -0.01(-10.00%)
Sep 15, 2022 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-4.21%)
Sep 14, 2022 0.0544 0.0544 0.0522 0.0522 11,000 -0.00(-5.26%)
Sep 12, 2022 0.0551 0 +0.00(+0.92%)
Sep 09, 2022 0.0541 0.0546 0.0536 0.0546 45,300 +0.00(+1.11%)
Sep 08, 2022 0.0522 0.0540 0.0521 0.0540 2,400 +0.00(+0.00%)
Sep 07, 2022 0.0540 0.0540 0.0540 0.0540 5,060 +0.00(+5.88%)
Sep 06, 2022 0.0520 0.0520 0.0510 0.0510 126,393 -0.01(-15.00%)
Sep 02, 2022 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Sep 01, 2022 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 31, 2022 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+0.92%)
Aug 30, 2022 0.0559 0.0559 0.0545 0.0545 30,213 -0.01(-14.98%)
Aug 29, 2022 0.0641 0.0641 0.0641 0.0641 13,513 -0.00(-4.19%)
Aug 25, 2022 0.0669 0 +0.00(+0.15%)
Aug 24, 2022 0.0617 0.0668 0.0617 0.0668 2,000 +0.00(+7.92%)
Aug 23, 2022 0.0619 0.0619 0.0564 0.0619 2,300 -0.00(-0.16%)
Aug 22, 2022 0.0620 0.0620 0.0620 0.0620 18,000 -0.01(-11.05%)
Aug 18, 2022 0.0697 0 +0.00(+4.03%)
Aug 17, 2022 0.0660 0.0670 0.0645 0.0670 26,550 -0.00(-4.01%)
Aug 16, 2022 0.0722 0.0800 0.0654 0.0698 14,376 -0.01(-12.64%)
Aug 15, 2022 0.0649 0.0799 0.0649 0.0799 7,000 +0.01(+13.66%)
Aug 10, 2022 0.0703 0 -0.00(-6.27%)
Aug 09, 2022 0.0795 0.0795 0.0750 0.0750 1,100 +0.00(+0.27%)
Aug 08, 2022 0.0714 0.0795 0.0667 0.0748 28,967 +0.00(+1.08%)
Aug 05, 2022 0.0740 0.0740 0.0740 0.0740 15,000 +0.00(+2.78%)
Aug 03, 2022 0.0720 0 -0.00(-4.00%)
Aug 01, 2022 0.0750 0 +0.01(+11.94%)
Jul 28, 2022 0.0670 0 +0.00(+1.82%)
Jul 27, 2022 0.0645 0.0658 0.0645 0.0658 250 +0.00(+2.33%)
Jul 26, 2022 0.0643 0.0643 0.0643 0.0643 100 +0.00(+1.26%)
Jul 25, 2022 0.0630 0.0635 0.0630 0.0635 18,800 -0.00(-3.79%)
Jul 20, 2022 0.0660 0 -0.00(-5.71%)
Jul 18, 2022 0.0700 0 +0.00(+4.79%)
Jul 15, 2022 0.0700 0.0700 0.0668 0.0668 25,000 +0.00(+7.74%)
Jul 13, 2022 0.0620 0 +0.00(+0.00%)
Jul 12, 2022 0.0620 0.0620 0.0620 0.0620 130 -0.01(-9.75%)
Jul 11, 2022 0.0687 0.0687 0.0687 0.0687 1,000 -0.00(-6.40%)
Jul 08, 2022 0.0700 0.0734 0.0700 0.0734 350 +0.01(+12.92%)
Jul 07, 2022 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+4.00%)
Jul 06, 2022 0.0691 0.0691 0.0625 0.0625 52,500 +0.00(+2.46%)
Jun 30, 2022 0.0610 0 -0.00(-5.86%)
Jun 29, 2022 0.0655 0.0655 0.0621 0.0648 12,400 -0.00(-6.09%)
Jun 27, 2022 0.0690 0 +0.01(+12.75%)
Jun 24, 2022 0.0659 0.0659 0.0612 0.0612 3,550 -0.01(-15.35%)
Jun 23, 2022 0.0683 0.0723 0.0683 0.0723 3,100 +0.00(+3.88%)
Jun 22, 2022 0.0696 0.0696 0.0696 0.0696 5,125 -0.00(-0.57%)
Jun 21, 2022 0.0724 0.0740 0.0700 0.0700 15,351 -0.00(-5.79%)
Jun 17, 2022 0.0800 0.0800 0.0650 0.0743 111,000 +0.00(+6.91%)
Jun 16, 2022 0.0707 0.0707 0.0664 0.0695 37,000 -0.00(-1.56%)
Jun 15, 2022 0.0706 0.0706 0.0706 0.0706 5,000 +0.01(+16.50%)
Jun 14, 2022 0.0670 0.0670 0.0603 0.0606 344,154 -0.01(-8.18%)
Jun 13, 2022 0.0614 0.0765 0.0614 0.0660 73,690 -0.01(-12.00%)
Jun 10, 2022 0.0750 0.0750 0.0750 0.0750 50,000 -0.00(-4.94%)
Jun 07, 2022 0.0789 0 +0.01(+14.68%)
Jun 06, 2022 0.0656 0.0688 0.0656 0.0688 55,300 +0.01(+9.90%)
Jun 03, 2022 0.0635 0.0635 0.0626 0.0626 81,500 -0.00(-2.19%)
Jun 02, 2022 0.0609 0.0640 0.0609 0.0640 9,990 +0.00(+6.31%)
Jun 01, 2022 0.0600 0.0670 0.0600 0.0602 438,110 -0.01(-11.86%)
May 31, 2022 0.0712 0.0715 0.0660 0.0683 48,441 -0.01(-9.30%)
May 27, 2022 0.0785 0.0800 0.0750 0.0753 45,400 +0.00(+5.91%)
May 26, 2022 0.0711 0.0711 0.0711 0.0711 42,000 -0.00(-2.60%)
May 25, 2022 0.0701 0.0730 0.0701 0.0730 67,100 -0.00(-2.80%)
May 24, 2022 0.0701 0.0751 0.0701 0.0751 10,371 -0.01(-10.60%)
May 23, 2022 0.0840 0.0840 0.0840 0.0840 300 +0.01(+20.00%)
May 20, 2022 0.0714 0.0748 0.0700 0.0700 42,196 -0.01(-12.72%)
May 19, 2022 0.0830 0.0830 0.0787 0.0802 89,990 -0.00(-2.79%)
May 18, 2022 0.0825 0.0825 0.0825 0.0825 100 -0.00(-1.32%)
May 17, 2022 0.0754 0.0836 0.0700 0.0836 17,400 +0.01(+21.34%)
May 16, 2022 0.0690 0.0727 0.0689 0.0689 78,480 -0.01(-16.38%)
May 13, 2022 0.0757 0.0824 0.0725 0.0824 34,000 +0.01(+10.60%)
May 12, 2022 0.0745 0.0745 0.0745 0.0745 134 +0.00(+0.00%)
May 11, 2022 0.0562 0.0745 0.0562 0.0745 71,000 +0.01(+12.20%)
May 10, 2022 0.0780 0.0882 0.0664 0.0664 174,390 -0.02(-24.97%)
May 09, 2022 0.0885 0.0885 0.0885 0.0885 1,000 +0.00(+1.26%)
May 06, 2022 0.0803 0.0904 0.0803 0.0874 38,900 -0.00(-3.74%)
May 04, 2022 0.0908 0 +0.01(+6.82%)
May 03, 2022 0.0900 0.0900 0.0850 0.0850 32,500 -0.00(-0.47%)
May 02, 2022 0.0900 0.0950 0.0854 0.0854 77,850 -0.00(-4.04%)
Apr 29, 2022 0.0970 0.0970 0.0890 0.0890 51,100 -0.01(-11.53%)
Apr 28, 2022 0.1006 0.1006 0.1006 0.1006 150 +0.01(+11.78%)
Apr 27, 2022 0.0900 0.1026 0.0900 0.0900 155,080 -0.01(-12.88%)
Apr 26, 2022 0.0907 0.1033 0.0853 0.1033 92,533 +0.01(+8.62%)
Apr 25, 2022 0.0900 0.0951 0.0871 0.0951 41,150 +0.00(+2.37%)
Apr 22, 2022 0.0962 0.1024 0.0928 0.0929 40,650 -0.02(-14.38%)
Apr 21, 2022 0.1094 0.1094 0.1085 0.1085 10,500 +0.00(+3.63%)
Apr 20, 2022 0.1050 0.1050 0.0978 0.1047 13,357 -0.00(-0.10%)
Apr 19, 2022 0.0933 0.1140 0.0920 0.1048 242,022 +0.01(+13.30%)
Apr 18, 2022 0.0897 0.0966 0.0897 0.0925 40,517 -0.00(-3.44%)
Apr 14, 2022 0.0961 0.0961 0.0930 0.0958 46,100 +0.00(+3.01%)
Apr 13, 2022 0.0900 0.0962 0.0900 0.0930 91,200 -0.00(-3.43%)
Apr 12, 2022 0.0998 0.0998 0.0911 0.0963 19,100 +0.00(+4.67%)
Apr 11, 2022 0.0977 0.0990 0.0920 0.0920 41,283 -0.01(-7.07%)
Apr 08, 2022 0.0960 0.0990 0.0908 0.0990 25,835 +0.00(+3.13%)
Apr 07, 2022 0.0900 0.0960 0.0868 0.0960 54,180 +0.01(+6.67%)
Apr 06, 2022 0.0945 0.0990 0.0900 0.0900 9,178 -0.00(-5.06%)
Apr 05, 2022 0.0911 0.0948 0.0910 0.0948 7,050 +0.01(+7.60%)
Apr 04, 2022 0.0900 0.0900 0.0881 0.0881 65,940 -0.01(-5.47%)
Apr 01, 2022 0.0961 0.0961 0.0900 0.0932 66,390 -0.01(-7.45%)
Mar 31, 2022 0.1007 0.1007 0.0985 0.1007 30,000 +0.00(+2.23%)
Mar 30, 2022 0.0985 0.0985 0.0985 0.0985 30,001 +0.00(+2.60%)
Mar 29, 2022 0.1005 0.1005 0.0960 0.0960 35,585 -0.01(-5.51%)
Mar 28, 2022 0.0956 0.1016 0.0956 0.1016 37,500 -0.00(-3.24%)
Mar 25, 2022 0.1024 0.1050 0.1005 0.1050 169,620 -0.01(-6.25%)
Mar 24, 2022 0.1100 0.1120 0.1002 0.1120 147,575 +0.00(+4.48%)
Mar 23, 2022 0.1072 0.1072 0.1072 0.1072 3,211 -0.00(-1.74%)
Mar 21, 2022 0.1091 0 +0.00(+1.02%)
Mar 18, 2022 0.1100 0.1100 0.1020 0.1080 19,200 +0.01(+7.68%)
Mar 16, 2022 0.1003 0 +0.00(+4.48%)
Mar 15, 2022 0.1055 0.1059 0.0960 0.0960 43,522 -0.01(-9.43%)
Mar 14, 2022 0.1170 0.1170 0.1012 0.1060 74,863 -0.01(-5.53%)
Mar 11, 2022 0.1152 0.1152 0.1050 0.1122 30,055 -0.00(-2.60%)
Mar 10, 2022 0.1152 0.1152 0.1152 0.1152 300 -0.00(-2.37%)
Mar 09, 2022 0.1105 0.1180 0.1100 0.1180 44,300 +0.00(+1.64%)
Mar 08, 2022 0.1179 0.1179 0.1092 0.1161 27,300 +0.01(+8.50%)
Mar 07, 2022 0.1050 0.1070 0.1050 0.1070 2,179 -0.00(-1.74%)
Mar 04, 2022 0.1089 0.1089 0.1089 0.1089 3,000 -0.01(-9.02%)
Mar 03, 2022 0.1051 0.1197 0.1051 0.1197 56,000 +0.01(+6.40%)
Mar 02, 2022 0.1065 0.1125 0.1050 0.1125 29,200 +0.00(+2.46%)
Mar 01, 2022 0.1111 0.1198 0.1080 0.1098 74,300 -0.00(-1.52%)
Feb 28, 2022 0.1110 0.1199 0.1100 0.1115 76,496 -0.00(-3.13%)
Feb 25, 2022 0.1188 0.1192 0.1151 0.1151 20,065 -0.00(-2.46%)
Feb 24, 2022 0.1065 0.1182 0.1065 0.1180 27,050 -0.00(-3.67%)
Feb 23, 2022 0.1191 0.1225 0.1144 0.1225 15,740 +0.01(+11.46%)
Feb 22, 2022 0.1050 0.1100 0.1050 0.1099 58,400 -0.00(-0.99%)
Feb 16, 2022 0.1110 0 +0.01(+7.87%)
Feb 15, 2022 0.1029 0.1029 0.1029 0.1029 3,010 +0.00(+1.48%)
Feb 14, 2022 0.1025 0.1050 0.0980 0.1014 19,350 +0.01(+8.22%)
Feb 10, 2022 0.0937 25 -0.01(-6.30%)
Feb 09, 2022 0.1000 0.1000 0.0979 0.1000 13,800 +0.01(+9.65%)
Feb 07, 2022 0.0912 0 +0.00(+0.22%)
Feb 04, 2022 0.1013 0.1013 0.0910 0.0910 77,350 +0.00(+0.00%)
Feb 03, 2022 0.0900 0.0910 56,000 -0.01(-9.00%)
Feb 02, 2022 0.1000 0.1000 0.1000 0.1000 40,045 +0.00(+0.00%)
Feb 01, 2022 0.0955 0.1000 0.0931 0.1000 10,156 +0.00(+0.20%)
Jan 31, 2022 0.0980 0.0998 0.0970 0.0998 114,596 +0.00(+2.46%)
Jan 28, 2022 0.0974 0.0974 0.0974 0.0974 1,501 -0.01(-10.40%)
Jan 27, 2022 0.0980 0.1087 0.0980 0.1087 1,700 +0.01(+5.13%)
Jan 26, 2022 0.1085 0.1085 0.1019 0.1034 6,250 -0.01(-5.14%)
Jan 25, 2022 0.1020 0.1090 0.1020 0.1090 18,989 +0.01(+15.96%)
Jan 24, 2022 0.1050 0.1092 0.0940 0.0940 62,875 -0.01(-10.48%)
Jan 21, 2022 0.1020 0.1052 0.1020 0.1050 9,000 -0.01(-7.00%)
Jan 20, 2022 0.1100 0.1129 0.1014 0.1129 42,131 +0.01(+8.56%)
Jan 19, 2022 0.1050 0.1060 0.1012 0.1040 72,110 -0.01(-6.22%)
Jan 18, 2022 0.1109 0.1109 0.1109 0.1109 10,267 +0.00(+1.65%)
Jan 13, 2022 0.1091 0 -0.01(-4.47%)
Jan 12, 2022 0.1142 0.1142 0.1142 0.1142 1,000 +0.00(+4.10%)
Jan 11, 2022 0.1038 0.1097 0.1038 0.1097 11,045 +0.00(+1.76%)
Jan 10, 2022 0.1160 0.1160 0.1000 0.1078 3,615 +0.01(+4.86%)
Jan 07, 2022 0.1028 0.1028 0.1028 0.1028 1,000 -0.01(-7.39%)
Jan 06, 2022 0.1110 0.1110 0.1110 0.1110 250 +0.01(+14.55%)
Jan 05, 2022 0.1038 0.1038 0.0957 0.0969 3,200 -0.01(-11.02%)
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.