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 (%)
Dec 31, 2020 0.2196 0.2196 0.2196 8,419 +0.03(+13.14%)
Dec 30, 2020 0.1911 0.1963 0.1838 0.1941 8,419 -0.00(-0.56%)
Dec 29, 2020 0.2030 0.2030 0.1850 0.1952 46,910 +0.02(+8.44%)
Dec 28, 2020 0.1910 0.1910 0.1800 0.1800 56,799 -0.01(-5.76%)
Dec 24, 2020 0.1800 0.1956 0.1800 0.1910 28,500 -0.00(-2.25%)
Dec 23, 2020 0.1933 0.1954 0.1900 0.1954 47,623 -0.00(-1.91%)
Dec 22, 2020 0.2000 0.2100 0.1900 0.1992 138,160 -0.00(-1.58%)
Dec 21, 2020 0.2380 0.2380 0.1940 0.2024 80,944 +0.00(+1.10%)
Dec 18, 2020 0.2263 0.2263 0.2000 0.2002 112,800 -0.03(-11.30%)
Dec 17, 2020 0.2300 0.2300 0.2142 0.2257 172,409 +0.02(+7.32%)
Dec 16, 2020 0.2200 0.2312 0.2103 0.2103 44,281 -0.00(-2.28%)
Dec 15, 2020 0.2150 0.2179 0.2024 0.2152 43,117 -0.00(-0.09%)
Dec 14, 2020 0.2250 0.2250 0.2101 0.2154 84,180 -0.01(-3.75%)
Dec 11, 2020 0.2211 0.2344 0.2211 0.2238 4,000 +0.01(+4.92%)
Dec 10, 2020 0.2377 0.2377 0.2100 0.2133 32,807 -0.00(-0.65%)
Dec 09, 2020 0.2400 0.2400 0.2147 0.2147 91,662 -0.01(-4.58%)
Dec 08, 2020 0.2343 0.2343 0.2250 0.2250 10,564 -0.01(-2.17%)
Dec 07, 2020 0.2360 0.2370 0.2300 0.2300 84,437 -0.00(-2.09%)
Dec 04, 2020 0.2470 0.2470 0.2131 0.2349 58,300 +0.02(+7.55%)
Dec 03, 2020 0.2110 0.2193 0.2100 0.2184 10,857 +0.00(+0.78%)
Dec 02, 2020 0.2100 0.2188 0.2010 0.2167 109,047 +0.01(+3.78%)
Dec 01, 2020 0.2179 0.2218 0.1950 0.2088 64,293 +0.01(+4.50%)
Nov 30, 2020 0.2148 0.2254 0.1900 0.1998 115,963 -0.01(-2.54%)
Nov 27, 2020 0.2090 0.2176 0.2000 0.2050 33,700 +0.00(+1.99%)
Nov 25, 2020 0.2031 0.2090 0.1988 0.2010 22,600 -0.00(-0.64%)
Nov 24, 2020 0.2014 0.2080 0.1840 0.2023 80,784 -0.01(-3.67%)
Nov 23, 2020 0.2300 0.2300 0.2100 0.2100 68,568 -0.01(-6.08%)
Nov 20, 2020 0.2200 0.2240 0.2177 0.2236 42,000 +0.00(+1.64%)
Nov 19, 2020 0.2206 0.2206 0.2200 0.2200 10,500 -0.00(-0.18%)
Nov 18, 2020 0.2270 0.2337 0.2204 0.2204 7,395 -0.01(-4.17%)
Nov 17, 2020 0.2329 0.2337 0.2200 0.2300 47,790 -0.00(-2.13%)
Nov 16, 2020 0.2292 0.2390 0.2186 0.2350 58,375 +0.00(+0.04%)
Nov 13, 2020 0.2440 0.2440 0.2322 0.2349 28,400 +0.00(+1.16%)
Nov 12, 2020 0.2350 0.2500 0.2322 0.2322 64,035 -0.01(-3.25%)
Nov 11, 2020 0.2540 0.2540 0.2350 0.2400 30,090 +0.01(+2.13%)
Nov 10, 2020 0.2478 0.2478 0.2350 0.2350 11,100 -0.01(-5.39%)
Nov 09, 2020 0.2261 0.2484 0.2261 0.2484 22,000 +0.01(+4.02%)
Nov 06, 2020 0.2511 0.2708 0.2388 0.2388 168,400 -0.03(-11.56%)
Nov 05, 2020 0.2697 0.2713 0.2479 0.2700 67,337 +0.01(+5.84%)
Nov 04, 2020 0.2589 0.2600 0.2551 0.2551 28,500 +0.00(+1.19%)
Nov 03, 2020 0.2678 0.2789 0.2521 0.2521 36,350 +0.00(+0.84%)
Nov 02, 2020 0.2590 0.2619 0.2315 0.2500 125,255 +0.03(+14.52%)
Oct 30, 2020 0.2216 0.2223 0.2128 0.2183 73,400 +0.00(+1.68%)
Oct 29, 2020 0.2100 0.2287 0.1900 0.2147 112,076 -0.01(-2.41%)
Oct 28, 2020 0.2240 0.2320 0.2052 0.2200 102,048 -0.01(-3.47%)
Oct 27, 2020 0.2770 0.2770 0.2279 0.2279 57,787 -0.02(-7.21%)
Oct 26, 2020 0.2600 0.2632 0.2450 0.2456 46,130 -0.02(-9.04%)
Oct 23, 2020 0.2795 0.2848 0.2684 0.2700 35,300 -0.01(-2.46%)
Oct 22, 2020 0.2825 0.2890 0.2768 0.2768 39,210 +0.00(+0.47%)
Oct 21, 2020 0.2803 0.2886 0.2700 0.2755 86,687 -0.01(-3.94%)
Oct 20, 2020 0.2800 0.2999 0.2800 0.2868 63,270 -0.00(-1.04%)
Oct 19, 2020 0.2900 0.3027 0.2800 0.2898 114,722 +0.00(+1.68%)
Oct 16, 2020 0.2650 0.3050 0.2601 0.2850 229,000 +0.02(+9.62%)
Oct 15, 2020 0.2651 0.2787 0.2600 0.2600 39,600 -0.01(-3.70%)
Oct 14, 2020 0.2478 0.2700 0.2290 0.2700 64,498 +0.02(+9.40%)
Oct 13, 2020 0.2361 0.2468 0.2244 0.2468 86,560 -0.02(-5.80%)
Oct 12, 2020 0.2700 0.2700 0.2500 0.2620 9,764 +0.02(+9.21%)
Oct 09, 2020 0.2182 0.2418 0.2050 0.2399 32,600 +0.02(+9.95%)
Oct 08, 2020 0.2100 0.2306 0.2022 0.2182 29,405 -0.01(-2.59%)
Oct 07, 2020 0.2300 0.2361 0.2183 0.2240 22,068 -0.01(-2.61%)
Oct 06, 2020 0.2421 0.2514 0.2300 0.2300 18,933 -0.02(-8.59%)
Oct 05, 2020 0.2590 0.2590 0.2340 0.2516 81,000 +0.01(+2.44%)
Oct 02, 2020 0.2431 0.2505 0.2400 0.2456 75,100 -0.01(-4.70%)
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.