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

NV Gold Corp (OP: NVGLF )

0.2420 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 28, 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 (%)
Apr 29, 2020 0.1098 0.1098 0.1098 0 -0.01(-11.31%)
Apr 28, 2020 0.1340 0.1340 0.1165 0.1238 19,901 +0.01(+11.13%)
Apr 27, 2020 0.1200 0.1200 0.1114 0.1114 30,000 -0.01(-6.15%)
Apr 24, 2020 0.1119 0.1187 0.1119 0.1187 30,100 -0.01(-8.69%)
Apr 23, 2020 0.1030 0.1386 0.1030 0.1300 169,519 +0.03(+24.64%)
Apr 22, 2020 0.1120 0.1222 0.1043 0.1043 96,100 +0.00(+4.30%)
Apr 21, 2020 0.0998 0.1040 0.0998 0.1000 17,300 +0.00(+1.73%)
Apr 20, 2020 0.1034 0.1087 0.0983 0.0983 19,200 +0.00(+1.34%)
Apr 17, 2020 0.0948 0.1095 0.0923 0.0970 73,000 +0.01(+11.24%)
Apr 16, 2020 0.0757 0.0900 0.0757 0.0872 68,500 +0.02(+28.05%)
Apr 15, 2020 0.0719 0.0719 0.0681 0.0681 1,600 +0.00(+5.58%)
Apr 09, 2020 0.0645 0.0645 0.0645 0 -0.00(-5.70%)
Apr 08, 2020 0.0684 0.0684 0.0684 0.0684 2,400 +0.01(+11.76%)
Apr 07, 2020 0.0612 0.0612 0.0612 10 +0.00(+0.00%)
Apr 06, 2020 0.0612 0.0612 0.0612 0.0612 4,300 +0.01(+13.54%)
Apr 02, 2020 0.0539 0.0539 0.0539 0 -0.01(-8.95%)
Apr 01, 2020 0.0592 0.0592 0.0592 12 +0.00(+0.00%)
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%)
Jan 02, 2020 0.1190 0.1200 0.1190 0.1190 15,600 +0.02(+19.00%)
Dec 30, 2019 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Dec 27, 2019 0.0990 0.0990 0.0990 0.0990 400 -0.00(-1.00%)
Dec 26, 2019 0.0800 0.1000 0.0800 0.1000 28,775 +0.01(+11.11%)
Dec 24, 2019 0.0874 0.0900 0.0874 0.0900 10,000 +0.00(+5.88%)
Dec 23, 2019 0.0850 0.0850 0.0850 0.0850 5,500 -0.01(-8.11%)
Dec 20, 2019 0.0925 0.0925 0.0915 0.0925 52,000 +0.00(+2.78%)
Dec 18, 2019 0.0900 0.0900 0.0900 0 -0.00(-3.95%)
Dec 17, 2019 0.0937 0.0937 0.0937 0.0937 1,000 +0.00(+4.11%)
Dec 16, 2019 0.0900 0.0930 0.0900 0.0900 36,000 -0.01(-12.71%)
Dec 13, 2019 0.1031 0.1031 0.1031 0.1031 100 +0.00(+3.10%)
Dec 12, 2019 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+4.17%)
Dec 09, 2019 0.0960 0.0960 0.0960 0 -0.00(-0.62%)
Dec 06, 2019 0.0966 0.0966 0.0966 0.0966 2,000 +0.01(+7.33%)
Dec 05, 2019 0.0950 0.0950 0.0900 0.0900 17,500 -0.00(-1.85%)
Dec 04, 2019 0.0900 0.0951 0.0900 0.0917 15,500 -0.00(-3.47%)
Dec 03, 2019 0.0950 0.1000 0.0950 0.0950 5,500 +0.01(+5.56%)
Dec 02, 2019 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
Nov 29, 2019 0.1000 0.1000 0.1000 0.1000 500 -0.00(-3.38%)
Nov 27, 2019 0.0960 0.1035 0.0960 0.1035 1,500 +0.00(+0.00%)
Nov 26, 2019 0.1035 0.1035 0.1035 0.1035 3,000 +0.00(+0.00%)
Nov 25, 2019 0.1035 0.1035 0.1035 0.1035 13,500 +0.00(+3.50%)
Nov 22, 2019 0.0953 0.1035 0.0939 0.1000 40,500 -0.01(-9.09%)
Nov 21, 2019 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+3.00%)
Nov 20, 2019 0.1066 0.1068 0.0932 0.1068 39,500 +0.01(+6.48%)
Nov 19, 2019 0.1029 0.1029 0.1003 0.1003 3,920 -0.00(-2.05%)
Nov 18, 2019 0.1299 0.1299 0.1024 0.1024 54,100 -0.03(-20.06%)
Nov 14, 2019 0.1281 0.1281 0.1281 0 -0.00(-1.46%)
Nov 13, 2019 0.1300 0.1300 0.1300 0.1300 21,000 +0.00(+0.00%)
Nov 12, 2019 0.1300 0.1300 0.1300 0.1300 18,500 -0.01(-9.53%)
Nov 11, 2019 0.1437 0.1437 0.1379 0.1437 2,000 +0.01(+5.74%)
Nov 08, 2019 0.1300 0.1400 0.1300 0.1359 21,500 +0.01(+4.54%)
Nov 07, 2019 0.1300 0.1300 0.1300 0.1300 21,000 +0.00(+0.00%)
Nov 06, 2019 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Nov 05, 2019 0.1300 0.1300 0.1300 0.1300 38,000 -0.01(-6.47%)
Nov 04, 2019 0.1243 0.1390 0.1243 0.1390 6,000 +0.01(+11.65%)
Oct 31, 2019 0.1245 0.1245 0.1245 0 +0.00(+1.30%)
Oct 30, 2019 0.1014 0.1229 0.1014 0.1229 2,300 +0.01(+11.83%)
Oct 29, 2019 0.1350 0.1350 0.1099 0.1099 37,830 -0.03(-18.59%)
Oct 28, 2019 0.1350 0.1350 0.1350 0.1350 4,042 +0.00(+2.27%)
Oct 25, 2019 0.1320 0.1320 0.1320 42,857 +0.00(+0.00%)
Oct 24, 2019 0.1375 0.1375 0.1320 0.1320 20,000 -0.03(-17.50%)
Oct 22, 2019 0.1600 0.1600 0.1600 0 -0.00(-0.81%)
Oct 18, 2019 0.1613 0.1613 0.1613 0 +0.00(+0.00%)
Oct 17, 2019 0.1416 0.1613 0.1416 0.1613 54,000 +0.01(+8.62%)
Oct 16, 2019 0.1450 0.1486 0.1450 0.1485 11,000 -0.01(-7.76%)
Oct 15, 2019 0.1505 0.1610 0.1505 0.1610 22,060 +0.01(+7.33%)
Oct 11, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Oct 09, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Oct 08, 2019 0.1400 0.1500 0.1330 0.1500 111,000 +0.02(+15.30%)
Oct 04, 2019 0.1301 0.1301 0.1301 0 -0.01(-4.83%)
Oct 02, 2019 0.1367 0.1367 0.1367 0 +0.01(+4.83%)
Oct 01, 2019 0.1390 0.1409 0.1304 0.1304 8,500 -0.01(-6.86%)
Sep 30, 2019 0.1527 0.1527 0.1302 0.1400 7,560 -0.00(-1.41%)
Sep 27, 2019 0.1430 0.1435 0.1420 0.1420 23,400 -0.01(-3.73%)
Sep 26, 2019 0.1488 0.1488 0.1475 0.1475 3,410 +0.00(+0.20%)
Sep 25, 2019 0.1488 0.1525 0.1472 0.1472 2,560 +0.00(+1.52%)
Sep 24, 2019 0.1403 0.1472 0.1403 0.1450 36,000 +0.01(+11.45%)
Sep 19, 2019 0.1301 0.1301 0.1301 0 -0.00(-3.63%)
Sep 18, 2019 0.1427 0.1427 0.1350 0.1350 11,000 -0.00(-0.95%)
Sep 17, 2019 0.1315 0.1387 0.1315 0.1363 34,000 -0.00(-1.02%)
Sep 13, 2019 0.1377 0.1377 0.1377 0 -0.00(-3.03%)
Sep 12, 2019 0.1420 0.1420 0.1420 0.1420 1,200 +0.00(+0.85%)
Sep 11, 2019 0.1408 0.1408 0.1408 0.1408 1,000 +0.00(+0.57%)
Sep 09, 2019 0.1400 0.1400 0.1400 0 -0.00(-1.62%)
Sep 06, 2019 0.1508 0.1508 0.1423 0.1423 11,000 +0.00(+1.72%)
Sep 05, 2019 0.1389 0.1479 0.1389 0.1399 57,000 +0.00(+3.40%)
Sep 04, 2019 0.1647 0.1739 0.1300 0.1353 230,335 -0.03(-16.48%)
Sep 03, 2019 0.1600 0.1626 0.1600 0.1620 61,000 +0.00(+0.81%)
Aug 30, 2019 0.1700 0.1700 0.1565 0.1607 83,500 -0.00(-2.61%)
Aug 29, 2019 0.1570 0.1650 0.1405 0.1650 101,600 +0.00(+0.00%)
Aug 28, 2019 0.1750 0.1786 0.1601 0.1650 16,000 -0.00(-0.36%)
Aug 27, 2019 0.1771 0.1771 0.1656 0.1656 18,304 -0.02(-10.00%)
Aug 26, 2019 0.1860 0.1860 0.1800 0.1840 53,196 -0.01(-3.66%)
Aug 23, 2019 0.1717 0.2198 0.1717 0.1910 109,900 +0.02(+14.10%)
Aug 22, 2019 0.1674 0.1674 0.1674 0.1674 10,000 -0.01(-6.38%)
Aug 21, 2019 0.1904 0.1904 0.1768 0.1788 29,905 +0.00(+0.22%)
Aug 20, 2019 0.1370 0.1794 0.1329 0.1784 233,400 +0.05(+34.03%)
Aug 19, 2019 0.1301 0.1331 0.1301 0.1331 50,500 +0.00(+2.38%)
Aug 16, 2019 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+9.70%)
Aug 14, 2019 0.1185 0.1185 0.1185 0 -0.01(-6.32%)
Aug 13, 2019 0.1365 0.1400 0.1265 0.1265 25,700 -0.00(-0.24%)
Aug 12, 2019 0.1400 0.1400 0.1261 0.1268 85,500 +0.00(+1.52%)
Aug 09, 2019 0.1382 0.1430 0.1249 0.1249 329,100 -0.01(-7.48%)
Aug 08, 2019 0.1270 0.1350 0.1250 0.1350 100,456 +0.01(+8.00%)
Aug 07, 2019 0.1151 0.1250 0.1100 0.1250 40,496 +0.03(+28.07%)
Aug 06, 2019 0.0976 0.0976 0.0976 0.0976 4,000 +0.01(+14.82%)
Aug 05, 2019 0.0850 0.0850 0.0850 0.0850 10,500 -0.02(-19.05%)
Aug 02, 2019 0.1060 0.1149 0.1011 0.1050 8,000 -0.00(-3.76%)
Aug 01, 2019 0.1039 0.1112 0.1039 0.1091 36,120 -0.00(-1.71%)
Jul 31, 2019 0.1110 0.1110 0.1110 0.1110 190 -0.00(-1.42%)
Jul 30, 2019 0.1050 0.1126 0.0960 0.1126 49,700 -0.00(-1.31%)
Jul 26, 2019 0.1141 0.1141 0.1141 0 +0.01(+5.36%)
Jul 25, 2019 0.1143 0.1143 0.0970 0.1083 38,150 +0.00(+3.44%)
Jul 24, 2019 0.1206 0.1206 0.1047 0.1047 23,000 -0.01(-7.10%)
Jul 23, 2019 0.1174 0.1200 0.1127 0.1127 26,000 -0.01(-7.62%)
Jul 22, 2019 0.1200 0.1220 0.1182 0.1220 53,000 +0.00(+3.48%)
Jul 19, 2019 0.1237 0.1237 0.1100 0.1179 69,700 +0.01(+5.74%)
Jul 18, 2019 0.1127 0.1257 0.1000 0.1115 34,800 +0.01(+7.73%)
Jul 17, 2019 0.0899 0.1035 0.0899 0.1035 81,000 +0.01(+5.61%)
Jul 16, 2019 0.0980 0.0980 0.0980 0.0980 5,000 -0.00(-4.39%)
Jul 15, 2019 0.0939 0.1055 0.0939 0.1025 45,500 +0.01(+6.77%)
Jul 12, 2019 0.0993 0.1000 0.0960 0.0960 12,200 +0.00(+0.00%)
Jul 11, 2019 0.0970 0.0970 0.0960 0.0960 11,200 -0.01(-8.75%)
Jul 10, 2019 0.1009 0.1053 0.1009 0.1052 39,596 +0.00(+0.38%)
Jul 09, 2019 0.1048 0.1048 0.1048 0.1048 1,600 -0.00(-2.96%)
Jul 05, 2019 0.1080 0.1080 0.1080 0 +0.01(+8.43%)
Jul 03, 2019 0.0996 0.0996 0.0996 0.0996 5,000 -0.01(-5.05%)
Jul 02, 2019 0.1049 0.1049 0.1049 0.1049 2,000 -0.00(-1.96%)
Jun 28, 2019 0.1070 0.1070 0.1070 0 +0.00(+3.48%)
Jun 27, 2019 0.1090 0.1090 0.1034 0.1034 12,000 +0.00(+2.27%)
Jun 26, 2019 0.1066 0.1066 0.1011 0.1011 1,000 -0.01(-9.65%)
Jun 25, 2019 0.1263 0.1263 0.1119 0.1119 6,000 -0.02(-14.51%)
Jun 24, 2019 0.1376 0.1376 0.1236 0.1309 3,350 +0.00(+3.56%)
Jun 21, 2019 0.1300 0.1300 0.1264 0.1264 33,500 +0.00(+2.35%)
Jun 20, 2019 0.1370 0.1370 0.1211 0.1235 8,350 +0.02(+14.88%)
Jun 18, 2019 0.1075 0.1075 0.1075 0 -0.00(-2.27%)
Jun 17, 2019 0.1100 0.1100 0.1100 0.1100 10,000 -0.02(-13.32%)
Jun 13, 2019 0.1269 0.1269 0.1269 0 +0.00(+0.00%)
Jun 11, 2019 0.1269 0.1269 0.1269 0 -0.00(-1.93%)
Jun 10, 2019 0.1236 0.1294 0.1236 0.1294 10,000 +0.00(+1.97%)
Jun 06, 2019 0.1269 0.1269 0.1269 0 -0.00(-2.38%)
Jun 05, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+2.36%)
Jun 04, 2019 0.1300 0.1300 0.1268 0.1270 14,650 +0.00(+0.95%)
Jun 03, 2019 0.1258 0.1258 0.1258 0.1258 200 +0.01(+6.52%)
May 31, 2019 0.1181 0.1181 0.1181 0.1181 1,500 -0.01(-9.85%)
May 30, 2019 0.1310 0.1310 0.1310 0.1310 4,000 +0.00(+2.10%)
May 29, 2019 0.1283 0.1283 0.1283 0.1283 1,000 +0.02(+14.15%)
May 15, 2019 0.1124 0.1124 0.1124 0 -0.01(-6.95%)
May 14, 2019 0.1208 0.1208 0.1208 0.1208 1,000 -0.00(-0.41%)
May 13, 2019 0.1213 0.1213 0.1213 0.1213 50,000 +0.00(+1.08%)
May 06, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.79%)
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.