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

NV Gold Corp (OP: NVGLF )

0.2290 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 3, 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 (%)
Mar 31, 2020 0.0718 0.0718 0.0590 0.0592 15,012 -0.01(-17.20%)
Mar 30, 2020 0.0715 0.0715 0.0715 0.0715 800 +0.01(+25.88%)
Mar 26, 2020 0.0568 0.0568 0.0568 0 -0.00(-5.33%)
Mar 25, 2020 0.0644 0.0644 0.0561 0.0600 32,325 -0.00(-4.31%)
Mar 24, 2020 0.0600 0.0627 0.0572 0.0627 33,875 +0.01(+25.40%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-10.55%)
Mar 20, 2020 0.0570 0.0570 0.0559 0.0559 28,000 -0.00(-6.83%)
Mar 19, 2020 0.0641 0.0641 0.0600 0.0600 70,000 -0.00(-6.25%)
Mar 18, 2020 0.0637 0.0640 0.0637 0.0640 36,000 -0.01(-18.99%)
Mar 17, 2020 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.38%)
Mar 16, 2020 0.0570 0.0787 0.0512 0.0787 51,200 +0.01(+8.85%)
Mar 13, 2020 0.0650 0.0840 0.0583 0.0723 46,900 +0.00(+6.79%)
Mar 12, 2020 0.0690 0.0690 0.0677 0.0677 14,500 -0.01(-11.85%)
Mar 11, 2020 0.0773 0.0773 0.0768 0.0768 14,000 +0.01(+11.30%)
Mar 10, 2020 0.0810 0.0810 0.0690 0.0690 20,230 -0.00(-1.57%)
Mar 09, 2020 0.0701 0.0701 0.0701 27 +0.00(+0.00%)
Mar 06, 2020 0.0701 0.0768 0.0701 0.0701 22,500 -0.02(-26.21%)
Mar 05, 2020 0.0950 0.0950 0.0950 0.0950 1,117 +0.01(+9.83%)
Mar 03, 2020 0.0865 0.0865 0.0865 0 -0.01(-5.88%)
Mar 02, 2020 0.0877 0.0950 0.0877 0.0919 21,300 +0.01(+17.22%)
Feb 28, 2020 0.0790 0.0790 0.0667 0.0784 10,700 -0.00(-2.00%)
Feb 27, 2020 0.0962 0.0962 0.0700 0.0800 14,900 -0.02(-16.75%)
Feb 25, 2020 0.0961 0.0961 0.0961 0 +0.01(+6.78%)
Feb 24, 2020 0.0915 0.0915 0.0900 0.0900 107,000 -0.01(-10.00%)
Feb 21, 2020 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Feb 20, 2020 0.0950 0.0950 0.0950 50 +0.00(+0.00%)
Feb 19, 2020 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+7.22%)
Feb 18, 2020 0.0818 0.0893 0.0818 0.0886 6,800 -0.01(-5.74%)
Feb 14, 2020 0.0969 0.0969 0.0940 0.0940 64,000 -0.00(-2.89%)
Feb 13, 2020 0.0950 0.1000 0.0950 0.0968 27,350 +0.01(+12.56%)
Feb 12, 2020 0.0811 0.0953 0.0811 0.0860 38,000 -0.01(-10.14%)
Feb 10, 2020 0.0957 0.0957 0.0957 0 -0.00(-0.83%)
Feb 07, 2020 0.1040 0.1040 0.0965 0.0965 1,800 -0.00(-2.72%)
Feb 05, 2020 0.0992 0.0992 0.0992 0 +0.00(+2.69%)
Feb 04, 2020 0.0987 0.0987 0.0966 0.0966 25,000 -0.01(-6.21%)
Jan 31, 2020 0.1030 0.1030 0.1030 0 -0.00(-0.48%)
Jan 30, 2020 0.1161 0.1161 0.1035 0.1035 2,100 -0.01(-4.70%)
Jan 29, 2020 0.1086 0.1086 0.1086 0.1086 1,050 -0.00(-3.47%)
Jan 28, 2020 0.1125 0.1149 0.1125 0.1125 3,177 +0.00(+0.09%)
Jan 27, 2020 0.1124 0.1124 0.1124 0.1124 500 +0.01(+7.05%)
Jan 24, 2020 0.1050 0.1050 0.1050 0.1050 100 +0.00(+0.48%)
Jan 23, 2020 0.1045 0.1045 0.1045 0.1045 2,000 -0.01(-5.60%)
Jan 22, 2020 0.1148 0.1148 0.1107 0.1107 13,900 -0.02(-13.79%)
Jan 21, 2020 0.1099 0.1284 0.1099 0.1284 4,733 +0.02(+22.52%)
Jan 17, 2020 0.1122 0.1124 0.1034 0.1048 35,000 -0.03(-20.79%)
Jan 15, 2020 0.1323 0.1323 0.1323 0 +0.01(+6.69%)
Jan 14, 2020 0.0879 0.1240 0.0879 0.1240 59,000 +0.03(+32.06%)
Jan 13, 2020 0.1036 0.1036 0.0866 0.0939 6,200 -0.00(-3.79%)
Jan 10, 2020 0.0996 0.0996 0.0976 0.0976 3,000 +0.00(+0.93%)
Jan 09, 2020 0.1019 0.1019 0.0967 0.0967 11,200 -0.01(-11.28%)
Jan 08, 2020 0.1090 0.1090 0.1090 0.1090 3,000 +0.01(+12.49%)
Jan 06, 2020 0.0969 0.0969 0.0969 0 -0.02(-13.94%)
Jan 03, 2020 0.1126 0.1126 0.1126 0.1126 200 -0.01(-5.38%)
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.