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

NV Gold Corp (OP: NVGLF )

0.2586 +0.0036 (+1.41%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 13, 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 (%)
Feb 28, 2023 0.0455 0.0524 0.0455 0.0524 13,500 +0.01(+15.16%)
Feb 27, 2023 0.0455 0.0455 0.0455 0.0455 500 -0.01(-13.00%)
Feb 24, 2023 0.0503 0.0523 0.0503 0.0523 5,600 +0.01(+14.95%)
Feb 23, 2023 0.0490 0.0490 0.0455 0.0455 4,411 -0.01(-13.17%)
Feb 22, 2023 0.0481 0.0524 0.0481 0.0524 194,250 +0.01(+10.55%)
Feb 21, 2023 0.0473 0.0493 0.0453 0.0474 24,861 -0.00(-3.66%)
Feb 17, 2023 0.0482 0.0492 0.0472 0.0492 15,272 +0.00(+4.90%)
Feb 16, 2023 0.0469 0.0485 0.0469 0.0469 29,141 +0.00(+0.00%)
Feb 15, 2023 0.0481 0.0492 0.0439 0.0469 310,172 -0.00(-5.06%)
Feb 14, 2023 0.0494 0.0494 0.0451 0.0494 27,245 +0.00(+7.39%)
Feb 13, 2023 0.0457 0.0466 0.0457 0.0460 5,361 -0.00(-2.54%)
Feb 10, 2023 0.0472 0.0472 0.0472 0.0472 1,211 +0.00(+3.74%)
Feb 09, 2023 0.0455 0.0477 0.0455 0.0455 139,000 -0.00(-3.40%)
Feb 08, 2023 0.0471 0.0471 0.0471 0.0471 190 -0.00(-2.48%)
Feb 07, 2023 0.0492 0.0530 0.0483 0.0483 98,554 +0.00(+1.05%)
Feb 06, 2023 0.0490 0.0490 0.0478 0.0478 6,141 -0.00(-2.45%)
Feb 03, 2023 0.0485 0.0499 0.0485 0.0490 261,662 +0.00(+1.03%)
Feb 02, 2023 0.0485 0.0500 0.0485 0.0485 25,227 +0.00(+0.00%)
Feb 01, 2023 0.0485 0.0485 0.0485 0.0485 2,222 -0.00(-3.00%)
Jan 31, 2023 0.0515 0.0520 0.0500 0.0500 26,555 -0.00(-6.54%)
Jan 30, 2023 0.0565 0.0580 0.0535 0.0535 16,724 +0.01(+18.89%)
Jan 27, 2023 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-6.25%)
Jan 26, 2023 0.0487 0.0533 0.0480 0.0480 25,388 +0.00(+0.42%)
Jan 25, 2023 0.0478 0.0478 0.0478 0.0478 5,000 +0.00(+0.21%)
Jan 23, 2023 0.0477 0 -0.01(-14.52%)
Jan 19, 2023 0.0558 0 -0.00(-1.76%)
Jan 18, 2023 0.0568 0.0568 0.0568 0.0568 3,133 +0.00(+3.27%)
Jan 17, 2023 0.0550 0.0550 0.0533 0.0550 22,578 +0.01(+12.24%)
Jan 13, 2023 0.0550 0.0550 0.0490 0.0490 42,311 -0.00(-6.67%)
Jan 12, 2023 0.0525 0.0525 0.0525 0.0525 4,000 +0.00(+2.14%)
Jan 11, 2023 0.0550 0.0550 0.0514 0.0514 20,100 -0.00(-6.03%)
Jan 10, 2023 0.0514 0.0550 0.0514 0.0547 8,322 +0.01(+15.89%)
Jan 09, 2023 0.0550 0.0550 0.0472 0.0472 204,806 -0.01(-14.18%)
Jan 06, 2023 0.0504 0.0550 0.0504 0.0550 11,262 +0.00(+6.80%)
Jan 05, 2023 0.0515 0.0515 0.0515 0.0515 1,111 -0.00(-0.58%)
Jan 04, 2023 0.0480 0.0518 0.0470 0.0518 442,875 -0.00(-6.67%)
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%)
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.