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 31, 2020 0.0950 0.0950 0.0800 0.0800 128,000 -0.01(-15.79%)
Mar 30, 2020 0.0950 0.0950 0.0950 0.0950 3,800 +0.00(+0.00%)
Mar 27, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Mar 26, 2020 0.0750 0.0850 0.0750 0.0850 67,000 +0.00(+0.00%)
Mar 25, 2020 0.0850 0.0850 0.0750 0.0850 64,000 +0.00(+0.00%)
Mar 24, 2020 0.0850 0.0850 0.0800 0.0850 65,500 +0.01(+13.33%)
Mar 23, 2020 0.0800 0.0800 0.0700 0.0750 12,500 -0.01(-6.25%)
Mar 20, 2020 0.0850 0.0850 0.0800 0.0800 32,500 -0.01(-5.88%)
Mar 19, 2020 0.0900 0.0900 0.0850 0.0850 120,688 -0.00(-5.56%)
Mar 18, 2020 0.0800 0.0900 0.0800 0.0900 374,500 -0.02(-18.18%)
Mar 16, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 13, 2020 0.0900 0.1100 0.0850 0.1100 41,000 +0.01(+10.00%)
Mar 12, 2020 0.1000 0.1000 0.0900 0.1000 19,500 -0.01(-9.09%)
Mar 11, 2020 0.1150 0.1150 0.1100 0.1100 45,000 +0.02(+22.22%)
Mar 10, 2020 0.1000 0.1000 0.0900 0.0900 45,500 -0.01(-10.00%)
Mar 09, 2020 0.0950 0.1000 0.0950 0.1000 21,085 -0.01(-13.04%)
Mar 06, 2020 0.1000 0.1150 0.1000 0.1150 75,500 +0.01(+9.52%)
Mar 05, 2020 0.1100 0.1100 0.1050 0.1050 24,000 -0.01(-12.50%)
Mar 04, 2020 0.1200 0.1200 0.1200 0.1200 93,900 +0.00(+0.00%)
Mar 03, 2020 0.1200 0.1200 0.1200 0.1200 32,000 +0.00(+0.00%)
Mar 02, 2020 0.1200 0.1250 0.1200 0.1200 11,823 +0.02(+20.00%)
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%)
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.