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

NV Gold Corp (TSV: NVX )

0.3200 +0.0450 (+16.36%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 23, 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 29, 2019 0.1400 0.1600 0.1400 0.1450 94,500 +0.00(+0.00%)
Mar 28, 2019 0.1600 0.1600 0.1450 0.1450 11,300 -0.01(-3.33%)
Mar 27, 2019 0.1500 0.1550 0.1500 0.1500 45,500 -0.01(-6.25%)
Mar 26, 2019 0.1650 0.1650 0.1550 0.1600 42,500 +0.00(+0.00%)
Mar 25, 2019 0.1650 0.1650 0.1400 0.1600 213,696 +0.01(+6.67%)
Mar 22, 2019 0.1500 0.1500 0.1400 0.1500 62,500 +0.02(+15.38%)
Mar 21, 2019 0.1200 0.1300 0.1050 0.1300 140,000 +0.01(+8.33%)
Mar 20, 2019 0.1300 0.1300 0.1200 0.1200 28,875 -0.01(-7.69%)
Mar 19, 2019 0.1300 0.1300 0.1300 0.1300 8,500 -0.01(-3.70%)
Mar 18, 2019 0.1350 0.1350 0.1350 0.1350 18,000 +0.00(+0.00%)
Mar 14, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 13, 2019 0.1350 0.1450 0.1350 0.1350 18,500 -0.01(-3.57%)
Mar 11, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 07, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 06, 2019 0.1450 0.1450 0.1400 0.1400 100,105 -0.01(-6.67%)
Mar 04, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 01, 2019 0.1350 0.1500 0.1350 0.1500 47,500 +0.01(+7.14%)
Feb 28, 2019 0.1400 0.1450 0.1400 0.1400 20,500 -0.00(-3.45%)
Feb 27, 2019 0.1450 0.1450 0.1450 0.1450 9,500 +0.00(+0.00%)
Feb 26, 2019 0.1500 0.1500 0.1450 0.1450 4,500 -0.03(-17.14%)
Feb 25, 2019 0.1650 0.1750 0.1650 0.1750 20,000 +0.01(+6.06%)
Feb 22, 2019 0.1750 0.1750 0.1650 0.1650 16,875 +0.00(+0.00%)
Feb 21, 2019 0.1600 0.1650 0.1600 0.1650 72,900 +0.02(+10.00%)
Feb 20, 2019 0.1500 0.1500 0.1450 0.1500 10,119 -0.01(-6.25%)
Feb 19, 2019 0.1650 0.1650 0.1600 0.1600 23,600 +0.00(+0.00%)
Feb 15, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 14, 2019 0.1550 0.1550 0.1450 0.1550 36,500 -0.02(-8.82%)
Feb 12, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 08, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 07, 2019 0.1800 0.1800 0.1800 0.1800 61,000 +0.01(+9.09%)
Feb 06, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+6.45%)
Feb 05, 2019 0.1550 0.1550 0.1550 0.1550 7,800 +0.01(+6.90%)
Feb 04, 2019 0.1400 0.1450 0.1400 0.1450 20,500 -0.01(-3.33%)
Jan 31, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 30, 2019 0.1550 0.1550 0.1500 0.1500 161,900 -0.03(-16.67%)
Jan 29, 2019 0.1800 0.1800 0.1800 0.1800 8,000 +0.02(+12.50%)
Jan 28, 2019 0.1600 0.1600 0.1600 0.1600 34,500 +0.00(+0.00%)
Jan 25, 2019 0.1600 0.1600 0.1600 0.1600 20,000 +0.02(+14.29%)
Jan 24, 2019 0.1450 0.1450 0.1350 0.1400 38,500 +0.00(+0.00%)
Jan 23, 2019 0.1550 0.1550 0.1400 0.1400 12,000 -0.01(-9.68%)
Jan 22, 2019 0.1550 0.1550 0.1550 0.1550 27,000 +0.01(+6.90%)
Jan 21, 2019 0.1700 0.1700 0.1450 0.1450 18,000 -0.05(-23.68%)
Jan 18, 2019 0.1900 0.1900 0.1800 0.1900 124,175 +0.02(+11.76%)
Jan 17, 2019 0.1600 0.1700 0.1600 0.1700 31,500 +0.03(+17.24%)
Jan 16, 2019 0.1500 0.1500 0.1450 0.1450 11,500 -0.01(-3.33%)
Jan 11, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 10, 2019 0.1750 0.1750 0.1500 0.1550 65,000 -0.02(-11.43%)
Jan 09, 2019 0.1900 0.1900 0.1750 0.1750 76,000 +0.00(+0.00%)
Jan 08, 2019 0.1600 0.2000 0.1500 0.1750 206,375 +0.02(+16.67%)
Jan 07, 2019 0.1350 0.1500 0.1350 0.1500 88,500 +0.02(+15.38%)
Jan 03, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
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.