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

NV Gold Corp (TSV: NVX )

0.3250 +0.0050 (+1.56%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 24, 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 26, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 25, 2017 0.1800 0.1800 0.1800 0.1800 8,500 -0.01(-2.70%)
Apr 24, 2017 0.1850 0.1850 0.1850 0.1850 20,000 +0.01(+2.78%)
Apr 20, 2017 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 19, 2017 0.2000 0.2000 0.1850 0.1850 45,500 -0.01(-2.63%)
Apr 18, 2017 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Apr 17, 2017 0.1950 0.1950 0.1900 0.1900 11,000 -0.02(-9.52%)
Apr 13, 2017 0.2000 0.2100 0.1800 0.2100 16,400 +0.03(+16.67%)
Apr 12, 2017 0.1900 0.1900 0.1800 0.1800 92,500 -0.01(-2.70%)
Apr 10, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 06, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 05, 2017 0.1800 0.1800 0.1800 0.1800 34,500 -0.01(-5.26%)
Apr 04, 2017 0.1900 0.1900 0.1900 0.1900 15,700 -0.01(-2.56%)
Apr 03, 2017 0.1950 0.1950 0.1950 0.1950 53,500 +0.00(+0.00%)
Mar 31, 2017 0.1950 0.1950 0.1950 0.1950 2,200 +0.00(+0.00%)
Mar 30, 2017 0.1900 0.1950 0.1900 0.1950 22,000 +0.01(+2.63%)
Mar 29, 2017 0.1950 0.1950 0.1900 0.1900 4,200 +0.00(+0.00%)
Mar 28, 2017 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Mar 24, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 22, 2017 0.1950 0.1950 0.1950 0 -0.04(-15.22%)
Mar 21, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+2.22%)
Mar 15, 2017 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Mar 14, 2017 0.2250 0.2250 0.2150 0.2150 5,000 +0.00(+0.00%)
Mar 13, 2017 0.2500 0.2500 0.2150 0.2150 9,700 -0.04(-14.00%)
Mar 10, 2017 0.2450 0.2500 0.2450 0.2500 30,000 +0.03(+13.64%)
Mar 09, 2017 0.2200 0.2200 0.2200 0.2200 4,500 -0.02(-8.33%)
Mar 08, 2017 0.2450 0.2500 0.2400 0.2400 7,000 -0.01(-4.00%)
Mar 07, 2017 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Mar 06, 2017 0.2300 0.2800 0.2300 0.2500 75,000 +0.05(+21.95%)
Mar 03, 2017 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+0.00%)
Mar 02, 2017 0.2000 0.2050 0.2000 0.2050 29,000 +0.01(+5.13%)
Mar 01, 2017 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
Feb 28, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Feb 24, 2017 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Feb 22, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 21, 2017 0.1950 0.2050 0.1950 0.2050 8,000 -0.01(-4.65%)
Feb 17, 2017 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Feb 15, 2017 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Feb 14, 2017 0.2150 0.2150 0.2150 0.2150 40,000 +0.01(+7.50%)
Feb 13, 2017 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
Feb 10, 2017 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Feb 09, 2017 0.2000 0.2000 0.2000 0.2000 25,500 -0.02(-9.09%)
Feb 08, 2017 0.2200 0.2200 0.2200 0.2200 4,000 +0.02(+10.00%)
Feb 07, 2017 0.2000 0.2000 0.2000 0.2000 75,000 +0.00(+0.00%)
Feb 06, 2017 0.2100 0.2100 0.2000 0.2000 60,000 -0.00(-2.44%)
Feb 03, 2017 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Feb 02, 2017 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+0.00%)
Feb 01, 2017 0.2100 0.2100 0.2100 0.2100 800 +0.01(+2.44%)
Jan 31, 2017 0.2050 0.2050 0.2050 0.2050 12,000 -0.01(-4.65%)
Jan 26, 2017 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jan 25, 2017 0.2100 0.2100 0.2000 0.2000 7,500 +0.01(+5.26%)
Jan 24, 2017 0.1900 0.1900 0.1900 0.1900 56,800 +0.01(+2.70%)
Jan 23, 2017 0.1900 0.1900 0.1850 0.1850 48,000 -0.06(-24.49%)
Jan 19, 2017 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Jan 18, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+10.00%)
Jan 17, 2017 0.2200 0.2200 0.2000 0.2000 50,000 -0.03(-14.89%)
Jan 13, 2017 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Jan 12, 2017 0.2200 0.2200 0.2200 0.2200 11,000 -0.03(-12.00%)
Dec 29, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 22, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 21, 2016 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Dec 20, 2016 0.2300 0.2300 0.2300 0.2300 14,000 +0.00(+0.00%)
Dec 16, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 15, 2016 0.2300 0.2300 0.2300 0.2300 50,000 -0.04(-14.81%)
Dec 13, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 09, 2016 0.2500 0.2500 0.2500 0 -0.04(-15.25%)
Dec 06, 2016 0.2950 0.2950 0.2950 0 +0.07(+31.11%)
Dec 02, 2016 0.2250 0.2250 0.2250 238 +0.02(+9.76%)
Nov 25, 2016 0.2050 0.2050 0.2050 0 -0.08(-29.31%)
Nov 23, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 22, 2016 0.2900 0.2900 0.2900 0.2900 19,000 +0.00(+0.00%)
Nov 21, 2016 0.2900 0.2900 0.2900 0.2900 28,500 -0.01(-3.33%)
Nov 15, 2016 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Nov 14, 2016 0.2750 0.2750 0.2750 0.2750 500 -0.02(-8.33%)
Nov 11, 2016 0.3000 0.3000 0.3000 0.3000 940 -0.04(-13.04%)
Nov 09, 2016 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
Nov 08, 2016 0.3100 0.3100 0.3100 0.3100 12,000 +0.00(+0.00%)
Nov 07, 2016 0.3050 0.3100 0.3050 0.3100 31,000 +0.01(+3.33%)
Nov 04, 2016 0.3250 0.3250 0.2850 0.3000 1,972,340 -0.05(-14.29%)
Nov 03, 2016 0.3500 0.3500 0.3500 0.3500 70,000 -0.01(-1.41%)
Nov 02, 2016 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.00%)
Oct 31, 2016 0.3550 0.3550 0.3550 0 +0.02(+5.97%)
Oct 27, 2016 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Oct 18, 2016 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Oct 17, 2016 0.3750 0.3750 0.3750 0.3750 500 +0.01(+1.35%)
Oct 14, 2016 0.3500 0.3700 0.3500 0.3700 6,000 -0.02(-5.13%)
Oct 13, 2016 0.3550 0.3900 0.3550 0.3900 4,500 +0.08(+23.81%)
Oct 11, 2016 0.3150 0.3150 0.3150 0 -0.04(-11.27%)
Oct 05, 2016 0.3550 0.3550 0.3550 0 -0.02(-5.33%)
Oct 04, 2016 0.3750 0.3750 0.3750 0.3750 4,000 -0.06(-13.79%)
Oct 03, 2016 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Sep 30, 2016 0.3800 0.4500 0.3800 0.4350 73,500 +0.09(+24.29%)
Sep 29, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2016 0.3500 0.3500 0.3500 0.3500 810 +0.01(+2.94%)
Sep 27, 2016 0.3400 0.3400 0.3400 0.3400 8,500 +0.02(+6.25%)
Sep 26, 2016 0.3450 0.3450 0.3200 0.3200 17,000 -0.05(-13.51%)
Sep 23, 2016 0.4000 0.4000 0.3700 0.3700 11,500 -0.11(-22.92%)
Sep 22, 2016 0.4500 0.4800 0.4500 0.4800 8,000 +0.03(+6.67%)
Sep 21, 2016 0.4050 0.4800 0.4050 0.4500 13,150 +0.08(+20.00%)
Sep 19, 2016 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Sep 16, 2016 0.4050 0.4050 0.3850 0.3850 1,500 -0.02(-4.94%)
Sep 14, 2016 0.4050 0.4050 0.4050 0 +0.06(+17.39%)
Sep 13, 2016 0.3200 0.3450 0.3200 0.3450 10,000 +0.02(+7.81%)
Sep 12, 2016 0.3400 0.3400 0.3200 0.3200 10,500 +0.00(+0.00%)
Sep 09, 2016 0.3200 0.3200 0.3200 0.3200 1,000 -0.02(-7.25%)
Sep 08, 2016 0.3200 0.3450 0.3000 0.3450 33,100 +0.05(+18.97%)
Sep 06, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 02, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Aug 31, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 30, 2016 0.2400 0.2500 0.2400 0.2500 21,000 +0.01(+4.17%)
Aug 25, 2016 0.2400 0.2400 0.2400 0 -0.06(-20.00%)
Aug 23, 2016 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Aug 22, 2016 0.2300 0.2300 0.2300 0.2300 29,000 +0.00(+0.00%)
Aug 19, 2016 0.2300 0.2350 0.2300 0.2300 109,000 +0.00(+0.00%)
Aug 18, 2016 0.2100 0.2300 0.2100 0.2300 49,000 +0.01(+4.55%)
Aug 17, 2016 0.2300 0.2300 0.2050 0.2200 45,500 -0.01(-6.38%)
Aug 16, 2016 0.2350 0.2350 0.2350 0.2350 500 +0.01(+4.44%)
Aug 15, 2016 0.2200 0.2250 0.2100 0.2250 54,000 -0.01(-2.17%)
Aug 12, 2016 0.2500 0.2500 0.2250 0.2300 27,000 -0.03(-11.54%)
Aug 11, 2016 0.2400 0.2600 0.2200 0.2600 52,500 -0.01(-1.89%)
Aug 10, 2016 0.2350 0.2650 0.2200 0.2650 60,000 +0.04(+17.78%)
Aug 09, 2016 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Aug 08, 2016 0.2150 0.2200 0.1950 0.2200 26,000 +0.01(+4.76%)
Aug 05, 2016 0.2300 0.2300 0.1850 0.2100 204,650 -0.06(-20.75%)
Aug 04, 2016 0.3500 0.3500 0.2650 0.2650 33,940 -0.08(-22.06%)
Aug 03, 2016 0.1500 0.4000 0.1500 0.3400 272,460 +0.25(+257.89%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Jul 28, 2016 0.1200 0.1200 0.1200 0.1200 6,000 -0.01(-7.69%)
Jul 22, 2016 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jul 21, 2016 0.1150 0.1150 0.1100 0.1100 45,000 -0.01(-12.00%)
Jul 13, 2016 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Jul 12, 2016 0.1050 0.1050 0.1050 0.1050 1,800 -0.02(-16.00%)
Jul 08, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 05, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Jul 04, 2016 0.1200 0.1250 0.1200 0.1250 14,700 +0.00(+0.00%)
Jun 29, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jun 21, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jun 03, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
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.