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

NV Gold Corp (TSV: NVX )

0.3250 +0.0050 (+1.56%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 24, 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 31, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 30, 2019 0.1350 0.1650 0.1300 0.1450 155,000 +0.02(+20.83%)
Dec 27, 2019 0.1200 0.1200 0.1150 0.1200 60,500 +0.00(+4.35%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 23, 2019 0.1200 0.1200 0.1050 0.1100 60,000 -0.01(-8.33%)
Dec 20, 2019 0.1100 0.1200 0.1100 0.1200 99,353 +0.00(+0.00%)
Dec 19, 2019 0.1200 0.1200 0.1200 0.1200 22,948 +0.00(+4.35%)
Dec 18, 2019 0.1200 0.1200 0.1150 0.1150 13,600 +0.00(+0.00%)
Dec 16, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Dec 12, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 09, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 06, 2019 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Dec 05, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Dec 04, 2019 0.1350 0.1350 0.1250 0.1250 23,500 -0.01(-7.41%)
Dec 03, 2019 0.1250 0.1350 0.1250 0.1350 24,961 +0.01(+8.00%)
Dec 02, 2019 0.1250 0.1250 0.1250 0.1250 1,200 -0.01(-7.41%)
Nov 29, 2019 0.1350 0.1350 0.1350 0.1350 14,500 +0.00(+0.00%)
Nov 28, 2019 0.1300 0.1350 0.1300 0.1350 9,000 +0.01(+3.85%)
Nov 22, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 21, 2019 0.1400 0.1400 0.1400 0.1400 26,500 +0.00(+0.00%)
Nov 20, 2019 0.1350 0.1400 0.1300 0.1400 31,500 +0.01(+7.69%)
Nov 19, 2019 0.1250 0.1300 0.1250 0.1300 25,120 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1550 0.1300 0.1300 141,933 -0.04(-21.21%)
Nov 15, 2019 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Nov 14, 2019 0.1650 0.1650 0.1650 0.1650 3,500 -0.01(-2.94%)
Nov 13, 2019 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Nov 12, 2019 0.1700 0.1700 0.1700 0.1700 18,500 -0.00(-2.86%)
Nov 11, 2019 0.1850 0.1850 0.1750 0.1750 17,000 -0.01(-5.41%)
Nov 08, 2019 0.1800 0.1850 0.1800 0.1850 9,500 +0.01(+5.71%)
Nov 07, 2019 0.1650 0.1750 0.1650 0.1750 21,000 +0.00(+2.94%)
Nov 06, 2019 0.1850 0.1850 0.1700 0.1700 6,500 -0.01(-5.56%)
Nov 05, 2019 0.1650 0.1800 0.1650 0.1800 36,500 +0.01(+2.86%)
Nov 04, 2019 0.1700 0.1800 0.1700 0.1750 11,565 +0.01(+6.06%)
Nov 01, 2019 0.1650 0.1650 0.1650 0.1650 4,300 +0.01(+3.13%)
Oct 31, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Oct 30, 2019 0.1450 0.1550 0.1450 0.1550 51,500 +0.01(+6.90%)
Oct 29, 2019 0.1700 0.1700 0.1450 0.1450 88,500 -0.03(-14.71%)
Oct 28, 2019 0.1700 0.1700 0.1700 0.1700 47,500 -0.00(-2.86%)
Oct 25, 2019 0.1750 0.1800 0.1750 0.1750 75,757 -0.01(-2.78%)
Oct 24, 2019 0.1850 0.1850 0.1800 0.1800 20,999 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 21, 2019 0.1900 0.1900 0.1850 0.1850 14,000 -0.02(-9.76%)
Oct 18, 2019 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Oct 17, 2019 0.1850 0.2050 0.1800 0.2050 99,500 +0.00(+2.50%)
Oct 16, 2019 0.1800 0.2000 0.1800 0.2000 13,000 -0.01(-4.76%)
Oct 15, 2019 0.2200 0.2200 0.2100 0.2100 7,500 +0.02(+10.53%)
Oct 11, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 10, 2019 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Oct 09, 2019 0.2000 0.2000 0.2000 0.2000 5,079 +0.01(+2.56%)
Oct 08, 2019 0.1850 0.2050 0.1850 0.1950 95,500 +0.01(+5.41%)
Oct 07, 2019 0.1850 0.1850 0.1850 0.1850 18,000 +0.01(+8.82%)
Oct 04, 2019 0.1700 0.1700 0.1700 0.1700 25,230 -0.01(-8.11%)
Oct 03, 2019 0.1800 0.1850 0.1800 0.1850 13,000 +0.01(+8.82%)
Oct 02, 2019 0.1750 0.1800 0.1700 0.1700 33,000 -0.00(-2.86%)
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.