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, 2022 0.1007 0.1007 0.0985 0.1007 30,000 +0.00(+2.23%)
Mar 30, 2022 0.0985 0.0985 0.0985 0.0985 30,001 +0.00(+2.60%)
Mar 29, 2022 0.1005 0.1005 0.0960 0.0960 35,585 -0.01(-5.51%)
Mar 28, 2022 0.0956 0.1016 0.0956 0.1016 37,500 -0.00(-3.24%)
Mar 25, 2022 0.1024 0.1050 0.1005 0.1050 169,620 -0.01(-6.25%)
Mar 24, 2022 0.1100 0.1120 0.1002 0.1120 147,575 +0.00(+4.48%)
Mar 23, 2022 0.1072 0.1072 0.1072 0.1072 3,211 -0.00(-1.74%)
Mar 21, 2022 0.1091 0 +0.00(+1.02%)
Mar 18, 2022 0.1100 0.1100 0.1020 0.1080 19,200 +0.01(+7.68%)
Mar 16, 2022 0.1003 0 +0.00(+4.48%)
Mar 15, 2022 0.1055 0.1059 0.0960 0.0960 43,522 -0.01(-9.43%)
Mar 14, 2022 0.1170 0.1170 0.1012 0.1060 74,863 -0.01(-5.53%)
Mar 11, 2022 0.1152 0.1152 0.1050 0.1122 30,055 -0.00(-2.60%)
Mar 10, 2022 0.1152 0.1152 0.1152 0.1152 300 -0.00(-2.37%)
Mar 09, 2022 0.1105 0.1180 0.1100 0.1180 44,300 +0.00(+1.64%)
Mar 08, 2022 0.1179 0.1179 0.1092 0.1161 27,300 +0.01(+8.50%)
Mar 07, 2022 0.1050 0.1070 0.1050 0.1070 2,179 -0.00(-1.74%)
Mar 04, 2022 0.1089 0.1089 0.1089 0.1089 3,000 -0.01(-9.02%)
Mar 03, 2022 0.1051 0.1197 0.1051 0.1197 56,000 +0.01(+6.40%)
Mar 02, 2022 0.1065 0.1125 0.1050 0.1125 29,200 +0.00(+2.46%)
Mar 01, 2022 0.1111 0.1198 0.1080 0.1098 74,300 -0.00(-1.52%)
Feb 28, 2022 0.1110 0.1199 0.1100 0.1115 76,496 -0.00(-3.13%)
Feb 25, 2022 0.1188 0.1192 0.1151 0.1151 20,065 -0.00(-2.46%)
Feb 24, 2022 0.1065 0.1182 0.1065 0.1180 27,050 -0.00(-3.67%)
Feb 23, 2022 0.1191 0.1225 0.1144 0.1225 15,740 +0.01(+11.46%)
Feb 22, 2022 0.1050 0.1100 0.1050 0.1099 58,400 -0.00(-0.99%)
Feb 16, 2022 0.1110 0 +0.01(+7.87%)
Feb 15, 2022 0.1029 0.1029 0.1029 0.1029 3,010 +0.00(+1.48%)
Feb 14, 2022 0.1025 0.1050 0.0980 0.1014 19,350 +0.01(+8.22%)
Feb 10, 2022 0.0937 25 -0.01(-6.30%)
Feb 09, 2022 0.1000 0.1000 0.0979 0.1000 13,800 +0.01(+9.65%)
Feb 07, 2022 0.0912 0 +0.00(+0.22%)
Feb 04, 2022 0.1013 0.1013 0.0910 0.0910 77,350 +0.00(+0.00%)
Feb 03, 2022 0.0900 0.0910 56,000 -0.01(-9.00%)
Feb 02, 2022 0.1000 0.1000 0.1000 0.1000 40,045 +0.00(+0.00%)
Feb 01, 2022 0.0955 0.1000 0.0931 0.1000 10,156 +0.00(+0.20%)
Jan 31, 2022 0.0980 0.0998 0.0970 0.0998 114,596 +0.00(+2.46%)
Jan 28, 2022 0.0974 0.0974 0.0974 0.0974 1,501 -0.01(-10.40%)
Jan 27, 2022 0.0980 0.1087 0.0980 0.1087 1,700 +0.01(+5.13%)
Jan 26, 2022 0.1085 0.1085 0.1019 0.1034 6,250 -0.01(-5.14%)
Jan 25, 2022 0.1020 0.1090 0.1020 0.1090 18,989 +0.01(+15.96%)
Jan 24, 2022 0.1050 0.1092 0.0940 0.0940 62,875 -0.01(-10.48%)
Jan 21, 2022 0.1020 0.1052 0.1020 0.1050 9,000 -0.01(-7.00%)
Jan 20, 2022 0.1100 0.1129 0.1014 0.1129 42,131 +0.01(+8.56%)
Jan 19, 2022 0.1050 0.1060 0.1012 0.1040 72,110 -0.01(-6.22%)
Jan 18, 2022 0.1109 0.1109 0.1109 0.1109 10,267 +0.00(+1.65%)
Jan 13, 2022 0.1091 0 -0.01(-4.47%)
Jan 12, 2022 0.1142 0.1142 0.1142 0.1142 1,000 +0.00(+4.10%)
Jan 11, 2022 0.1038 0.1097 0.1038 0.1097 11,045 +0.00(+1.76%)
Jan 10, 2022 0.1160 0.1160 0.1000 0.1078 3,615 +0.01(+4.86%)
Jan 07, 2022 0.1028 0.1028 0.1028 0.1028 1,000 -0.01(-7.39%)
Jan 06, 2022 0.1110 0.1110 0.1110 0.1110 250 +0.01(+14.55%)
Jan 05, 2022 0.1038 0.1038 0.0957 0.0969 3,200 -0.01(-11.02%)
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.