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 (%)
Feb 28, 2020 0.0950 0.1000 0.0950 0.1000 57,021 +0.00(+0.00%)
Feb 27, 2020 0.1150 0.1150 0.1000 0.1000 126,183 -0.02(-16.67%)
Feb 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 21, 2020 0.1250 0.1250 0.1250 0.1250 126,500 +0.00(+0.00%)
Feb 20, 2020 0.1250 0.1250 0.1250 0.1250 52,500 +0.00(+0.00%)
Feb 19, 2020 0.1200 0.1250 0.1200 0.1250 310,950 +0.00(+0.00%)
Feb 18, 2020 0.1250 0.1250 0.1150 0.1250 96,317 +0.01(+4.17%)
Feb 14, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 13, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Feb 12, 2020 0.1150 0.1150 0.1150 0.1150 31,000 -0.01(-8.00%)
Feb 11, 2020 0.1200 0.1250 0.1200 0.1250 18,000 +0.00(+0.00%)
Feb 10, 2020 0.1200 0.1250 0.1100 0.1250 152,760 +0.00(+0.00%)
Feb 07, 2020 0.1350 0.1350 0.1250 0.1250 41,999 -0.01(-7.41%)
Feb 05, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 04, 2020 0.1400 0.1400 0.1350 0.1400 116,500 +0.00(+0.00%)
Feb 03, 2020 0.1400 0.1400 0.1400 0.1400 5,300 +0.01(+3.70%)
Jan 31, 2020 0.1400 0.1400 0.1350 0.1350 82,600 -0.01(-6.90%)
Jan 30, 2020 0.1500 0.1500 0.1300 0.1450 291,873 +0.01(+7.41%)
Jan 29, 2020 0.1450 0.1450 0.1300 0.1350 131,960 -0.01(-6.90%)
Jan 28, 2020 0.1450 0.1450 0.1450 0.1450 12,000 +0.01(+7.41%)
Jan 27, 2020 0.1450 0.1450 0.1350 0.1350 95,250 +0.00(+0.00%)
Jan 23, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jan 22, 2020 0.1550 0.1550 0.1350 0.1450 146,350 -0.01(-6.45%)
Jan 21, 2020 0.1650 0.1650 0.1500 0.1550 171,279 +0.01(+10.71%)
Jan 20, 2020 0.1350 0.1400 0.1350 0.1400 118,869 +0.02(+12.00%)
Jan 17, 2020 0.1450 0.1450 0.1250 0.1250 188,230 -0.02(-16.67%)
Jan 16, 2020 0.1650 0.1650 0.1500 0.1500 276,988 -0.01(-6.25%)
Jan 15, 2020 0.1700 0.1800 0.1550 0.1600 656,910 -0.01(-3.03%)
Jan 14, 2020 0.1250 0.1650 0.1250 0.1650 121,500 +0.05(+43.48%)
Jan 13, 2020 0.1200 0.1200 0.1100 0.1150 86,600 -0.01(-8.00%)
Jan 10, 2020 0.1250 0.1250 0.1250 0.1250 12,000 -0.01(-7.41%)
Jan 09, 2020 0.1250 0.1350 0.1250 0.1350 156,500 +0.02(+12.50%)
Jan 08, 2020 0.1400 0.1400 0.1200 0.1200 172,552 -0.01(-7.69%)
Jan 06, 2020 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Jan 03, 2020 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Jan 02, 2020 0.1500 0.1600 0.1500 0.1600 46,580 +0.01(+6.67%)
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%)
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.