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

NV Gold Corp (OP: NVGLF )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 4, 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, 2021 0.2055 0.2117 0.2000 0.2080 17,104 -0.00(-0.95%)
Mar 30, 2021 0.2140 0.2189 0.2020 0.2100 54,219 -0.01(-6.46%)
Mar 29, 2021 0.2390 0.2390 0.2140 0.2245 28,116 +0.02(+8.61%)
Mar 26, 2021 0.2067 0.2067 0.2067 0.2067 1,000 -0.01(-3.41%)
Mar 25, 2021 0.2199 0.2225 0.2140 0.2140 21,375 -0.01(-2.73%)
Mar 24, 2021 0.2400 0.2419 0.2200 0.2200 59,079 -0.01(-5.98%)
Mar 23, 2021 0.2414 0.2425 0.2283 0.2340 23,890 -0.02(-7.87%)
Mar 22, 2021 0.2440 0.2540 0.2400 0.2540 11,166 +0.02(+9.62%)
Mar 18, 2021 0.2317 0.2317 0.2317 0 -0.02(-6.35%)
Mar 17, 2021 0.2433 0.2505 0.2348 0.2474 39,600 +0.00(+1.02%)
Mar 16, 2021 0.2446 0.2459 0.2407 0.2449 65,001 -0.01(-4.97%)
Mar 15, 2021 0.2200 0.2577 0.2200 0.2577 69,789 +0.03(+12.78%)
Mar 12, 2021 0.2350 0.2370 0.2070 0.2285 52,200 -0.02(-6.24%)
Mar 11, 2021 0.2370 0.2437 0.2300 0.2437 18,850 +0.01(+3.70%)
Mar 10, 2021 0.2400 0.2400 0.2350 0.2350 51,490 -0.00(-2.04%)
Mar 09, 2021 0.2297 0.2400 0.2297 0.2399 163,875 +0.00(+1.22%)
Mar 08, 2021 0.2228 0.2370 0.2228 0.2370 4,500 +0.01(+5.24%)
Mar 05, 2021 0.2065 0.2448 0.2050 0.2252 49,400 +0.00(+0.54%)
Mar 04, 2021 0.2405 0.2593 0.2240 0.2240 45,690 -0.04(-13.58%)
Mar 03, 2021 0.2398 0.2790 0.2292 0.2592 100,214 +0.02(+8.82%)
Mar 02, 2021 0.2101 0.2383 0.2030 0.2382 71,190 +0.03(+13.43%)
Mar 01, 2021 0.2300 0.2327 0.2050 0.2100 45,336 +0.00(+0.00%)
Feb 26, 2021 0.2075 0.2250 0.2075 0.2100 113,100 -0.01(-3.27%)
Feb 25, 2021 0.2152 0.2200 0.2152 0.2171 50,500 +0.00(+0.56%)
Feb 24, 2021 0.2050 0.2219 0.2050 0.2159 47,510 -0.00(-0.51%)
Feb 23, 2021 0.2088 0.2170 0.2048 0.2170 175,250 +0.01(+3.33%)
Feb 22, 2021 0.2090 0.2162 0.2040 0.2100 132,000 +0.00(+0.96%)
Feb 19, 2021 0.2139 0.2150 0.1917 0.2080 64,300 +0.01(+4.37%)
Feb 18, 2021 0.2100 0.2100 0.1928 0.1993 177,600 -0.01(-4.50%)
Feb 17, 2021 0.2030 0.2200 0.1900 0.2087 137,774 +0.01(+4.35%)
Feb 16, 2021 0.2399 0.2399 0.2000 0.2000 164,359 -0.03(-11.15%)
Feb 12, 2021 0.2220 0.2281 0.2200 0.2251 29,000 +0.00(+1.49%)
Feb 11, 2021 0.2385 0.2385 0.2100 0.2218 188,566 -0.00(-0.09%)
Feb 10, 2021 0.2050 0.2487 0.2000 0.2220 364,182 +0.04(+21.91%)
Feb 09, 2021 0.1450 0.1821 0.1450 0.1821 384,412 +0.04(+30.73%)
Feb 08, 2021 0.1360 0.1438 0.1323 0.1393 131,631 +0.01(+4.58%)
Feb 05, 2021 0.1315 0.1400 0.1315 0.1332 161,200 -0.00(-2.42%)
Feb 04, 2021 0.1429 0.1482 0.1350 0.1365 75,500 -0.00(-3.12%)
Feb 03, 2021 0.1720 0.1770 0.1319 0.1409 216,485 -0.02(-10.54%)
Feb 02, 2021 0.1630 0.1630 0.1499 0.1575 88,667 +0.01(+3.62%)
Feb 01, 2021 0.1500 0.1655 0.1500 0.1520 72,350 -0.00(-1.17%)
Jan 29, 2021 0.1593 0.1790 0.1500 0.1538 33,200 +0.00(+2.53%)
Jan 28, 2021 0.1441 0.1568 0.1441 0.1500 42,060 -0.01(-4.28%)
Jan 27, 2021 0.1650 0.1650 0.1500 0.1567 69,748 -0.01(-5.32%)
Jan 26, 2021 0.1715 0.1715 0.1600 0.1655 95,200 -0.00(-1.55%)
Jan 25, 2021 0.1834 0.1858 0.1681 0.1681 221,165 -0.02(-11.48%)
Jan 22, 2021 0.1910 0.2000 0.1800 0.1899 140,600 -0.00(-1.71%)
Jan 21, 2021 0.1980 0.2076 0.1910 0.1932 40,985 -0.01(-2.67%)
Jan 20, 2021 0.2048 0.2100 0.1985 0.1985 62,652 -0.01(-3.55%)
Jan 19, 2021 0.2060 0.2198 0.1900 0.2058 129,841 -0.00(-1.53%)
Jan 15, 2021 0.2190 0.2190 0.2090 0.2090 11,700 -0.00(-2.11%)
Jan 14, 2021 0.2110 0.2315 0.2110 0.2135 38,083 -0.00(-0.70%)
Jan 13, 2021 0.2240 0.2315 0.2150 0.2150 78,879 -0.02(-7.13%)
Jan 12, 2021 0.2195 0.2315 0.2100 0.2315 17,486 +0.03(+12.32%)
Jan 11, 2021 0.2166 0.2227 0.2061 0.2061 63,101 -0.01(-6.32%)
Jan 08, 2021 0.2419 0.2588 0.2047 0.2200 160,800 -0.02(-6.78%)
Jan 07, 2021 0.2372 0.2487 0.2300 0.2360 61,082 +0.01(+4.52%)
Jan 06, 2021 0.2188 0.2418 0.2100 0.2258 151,921 +0.00(+1.90%)
Jan 05, 2021 0.2480 0.2480 0.2144 0.2216 51,101 -0.02(-6.46%)
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.