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 (%)
Apr 28, 2023 0.0650 0 -0.01(-13.33%)
Apr 27, 2023 0.0650 0.0750 0.0650 0.0750 137,500 +0.00(+7.14%)
Apr 26, 2023 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Apr 20, 2023 0.0700 0 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0800 0.0700 0.0700 60,828 -0.00(-6.67%)
Apr 17, 2023 0.0750 0 -0.01(-6.25%)
Apr 14, 2023 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Apr 13, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 12, 2023 0.0800 0.0800 0.0800 0.0800 10,377 +0.01(+14.29%)
Apr 11, 2023 0.0700 0.0700 0.0700 0.0700 28,908 -0.00(-6.67%)
Apr 10, 2023 0.0800 0.0800 0.0700 0.0750 16,650 +0.00(+0.00%)
Apr 06, 2023 0.0750 0 -0.01(-6.25%)
Apr 05, 2023 0.0800 0.0800 0.0800 0.0800 5,679 +0.01(+14.29%)
Apr 04, 2023 0.0700 0.0700 0.0700 0.0700 9,700 -0.00(-6.67%)
Apr 03, 2023 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Mar 31, 2023 0.0650 0.0800 0.0650 0.0800 137,455 +0.01(+23.08%)
Mar 30, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 29, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Mar 28, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Mar 27, 2023 0.0600 0.0650 0.0600 0.0600 44,992 -0.01(-7.69%)
Mar 24, 2023 0.0650 0.0650 0.0650 0.0650 24,530 +0.00(+0.00%)
Mar 22, 2023 0.0650 500 +0.00(+0.00%)
Mar 21, 2023 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
Mar 20, 2023 0.0700 0.0700 0.0650 0.0650 18,241 +0.00(+0.00%)
Mar 17, 2023 0.0650 0.0650 0.0650 0.0650 99,000 +0.01(+8.33%)
Mar 16, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Mar 15, 2023 0.0650 0.0650 0.0600 0.0650 28,000 -0.01(-7.14%)
Mar 14, 2023 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
Mar 13, 2023 0.0700 0.0700 0.0700 0.0700 19,700 +0.00(+0.00%)
Mar 09, 2023 0.0700 0 +0.01(+7.69%)
Mar 08, 2023 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-13.33%)
Mar 03, 2023 0.0750 0 +0.00(+0.00%)
Mar 01, 2023 0.0750 0 +0.00(+0.00%)
Feb 28, 2023 0.0700 0.0750 0.0700 0.0750 362,000 +0.01(+15.38%)
Feb 27, 2023 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Feb 24, 2023 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-7.14%)
Feb 23, 2023 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Feb 22, 2023 0.0700 0.0700 0.0700 0.0700 36,000 +0.01(+7.69%)
Feb 21, 2023 0.0650 0.0700 0.0650 0.0650 76,000 +0.00(+0.00%)
Feb 17, 2023 0.0650 0 +0.00(+0.00%)
Feb 16, 2023 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Feb 14, 2023 0.0600 0 +0.00(+0.00%)
Feb 13, 2023 0.0600 0.0600 0.0600 0.0600 85,350 +0.00(+0.00%)
Feb 10, 2023 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Feb 09, 2023 0.0650 0.0650 0.0600 0.0600 22,750 -0.01(-7.69%)
Feb 08, 2023 0.0650 0.0650 0.0650 0.0650 33,000 -0.01(-7.14%)
Feb 07, 2023 0.0700 0.0700 0.0650 0.0700 101,886 +0.01(+16.67%)
Feb 06, 2023 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Feb 03, 2023 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Feb 02, 2023 0.0600 0.0650 0.0600 0.0650 3,300 +0.01(+8.33%)
Jan 31, 2023 0.0600 0 -0.01(-14.29%)
Jan 27, 2023 0.0700 0.0700 1,417 +0.01(+16.67%)
Jan 26, 2023 0.0700 0.0700 0.0600 0.0600 155,500 -0.01(-7.69%)
Jan 25, 2023 0.0700 0.0700 0.0650 0.0650 3,500 -0.01(-7.14%)
Jan 24, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jan 23, 2023 0.0700 0.0700 0.0650 0.0650 7,877 -0.01(-13.33%)
Jan 19, 2023 0.0750 0 +0.00(+0.00%)
Jan 18, 2023 0.0700 0.0750 0.0700 0.0750 19,133 +0.00(+7.14%)
Jan 17, 2023 0.0750 0.0750 0.0700 0.0700 16,000 -0.00(-6.67%)
Jan 16, 2023 0.0750 0.0750 0.0750 0.0750 28,666 +0.00(+0.00%)
Jan 13, 2023 0.0750 0.0750 0.0750 0.0750 32,012 +0.00(+7.14%)
Jan 12, 2023 0.0750 0.0750 0.0700 0.0700 12,000 -0.00(-6.67%)
Jan 11, 2023 0.0700 0.0750 0.0700 0.0750 35,237 +0.01(+15.38%)
Jan 10, 2023 0.0650 0.0700 0.0650 0.0650 65,500 +0.00(+0.00%)
Jan 09, 2023 0.0650 0.0650 0.0600 0.0650 219,363 +0.01(+8.33%)
Jan 06, 2023 0.0600 0.0600 0.0600 0.0600 12,923 -0.01(-7.69%)
Jan 05, 2023 0.0650 0.0650 0.0650 0.0650 2,197 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 105,300 -0.01(-7.14%)
Jan 03, 2023 0.0700 0.0700 0.0650 0.0700 28,898 +0.00(+0.00%)
Dec 30, 2022 0.0700 0 -0.00(-6.67%)
Dec 29, 2022 0.0700 0.0750 0.0700 0.0750 15,600 +0.00(+0.00%)
Dec 23, 2022 0.0750 0 +0.01(+15.38%)
Dec 22, 2022 0.0650 0.0650 0.0650 0.0650 10,500 -0.01(-7.14%)
Dec 21, 2022 0.0650 0.0700 0.0650 0.0700 80,250 +0.00(+0.00%)
Dec 20, 2022 0.0750 0.0750 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 19, 2022 0.0650 0.0700 0.0650 0.0700 103,500 -0.00(-6.67%)
Dec 16, 2022 0.0650 0.0750 0.0650 0.0750 81,800 +0.00(+7.14%)
Dec 15, 2022 0.0700 0.0700 0.0700 0.0700 49,000 +0.01(+7.69%)
Dec 14, 2022 0.0650 0.0650 0.0650 0.0650 27,000 +0.01(+8.33%)
Dec 13, 2022 0.0650 0.0650 0.0600 0.0600 176,000 -0.01(-7.69%)
Dec 12, 2022 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Dec 07, 2022 0.0650 0 -0.01(-13.33%)
Dec 06, 2022 0.0750 0.0750 0.0750 0.0750 2,114 +0.00(+7.14%)
Dec 05, 2022 0.0700 0.0700 0.0700 0.0700 75,500 +0.00(+0.00%)
Dec 02, 2022 0.0700 0.0700 0.0700 0.0700 10,249 +0.00(+0.00%)
Dec 01, 2022 0.0700 0.0700 0.0700 0.0700 11,049 +0.00(+0.00%)
Nov 30, 2022 0.0700 0.0800 0.0700 0.0700 44,000 -0.01(-12.50%)
Nov 29, 2022 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+0.00%)
Nov 28, 2022 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Nov 25, 2022 0.0800 0.0800 0.0800 0.0800 11,000 +0.01(+6.67%)
Nov 24, 2022 0.0750 0.0750 0.0750 0.0750 36,000 +0.00(+0.00%)
Nov 23, 2022 0.0600 0.0800 0.0600 0.0750 463,300 +0.01(+25.00%)
Nov 22, 2022 0.0650 0.0650 0.0600 0.0600 16,700 -0.01(-14.29%)
Nov 21, 2022 0.0700 0.0700 0.0700 0.0700 4,400 +0.00(+0.00%)
Nov 18, 2022 0.0600 0.0700 0.0600 0.0700 28,100 +0.00(+0.00%)
Nov 16, 2022 0.0700 0 +0.00(+0.00%)
Nov 15, 2022 0.0600 0.0700 0.0600 0.0700 21,000 +0.01(+16.67%)
Nov 14, 2022 0.0650 0.0700 0.0600 0.0600 82,000 -0.01(-7.69%)
Nov 11, 2022 0.0700 0.0700 0.0650 0.0650 12,080 +0.01(+8.33%)
Nov 10, 2022 0.0700 0.0700 0.0600 0.0600 22,400 -0.01(-14.29%)
Nov 08, 2022 0.0700 887 +0.01(+7.69%)
Nov 07, 2022 0.0600 0.0650 0.0600 0.0650 25,000 +0.01(+8.33%)
Nov 04, 2022 0.0600 0.0600 0.0600 0.0600 21,070 +0.00(+0.00%)
Nov 03, 2022 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Nov 02, 2022 0.0650 0.0650 0.0650 0.0650 23,100 -0.01(-7.14%)
Nov 01, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Oct 31, 2022 0.0650 0.0650 0.0650 0.0650 36,750 +0.01(+8.33%)
Oct 28, 2022 0.0600 0.0600 0.0600 0.0600 1,168 +0.00(+0.00%)
Oct 27, 2022 0.0600 0.0600 0.0600 0.0600 17,158 +0.00(+0.00%)
Oct 26, 2022 0.0650 0.0650 0.0600 0.0600 80,858 +0.00(+9.09%)
Oct 25, 2022 0.0550 0.0550 0.0550 0.0550 17,000 -0.01(-15.38%)
Oct 21, 2022 0.0650 0 -0.01(-7.14%)
Oct 18, 2022 0.0700 0 +0.01(+16.67%)
Oct 14, 2022 0.0600 0 +0.00(+0.00%)
Oct 13, 2022 0.0600 0.0600 0.0600 0.0600 65,000 -0.01(-7.69%)
Oct 12, 2022 0.0700 0.0700 0.0650 0.0650 12,100 -0.01(-7.14%)
Oct 11, 2022 0.0700 0.0700 0.0700 0.0700 34,802 +0.00(+0.00%)
Oct 04, 2022 0.0700 0 -0.00(-6.67%)
Oct 03, 2022 0.0700 0.0750 0.0700 0.0750 46,500 +0.00(+0.00%)
Sep 29, 2022 0.0750 0 +0.00(+7.14%)
Sep 28, 2022 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Sep 27, 2022 0.0650 0.0700 0.0650 0.0700 92,800 +0.01(+16.67%)
Sep 26, 2022 0.0600 0.0600 0.0600 0.0600 200,000 +0.00(+0.00%)
Sep 23, 2022 0.0750 0.0750 0.0600 0.0600 84,000 -0.02(-25.00%)
Sep 21, 2022 0.0800 0 -0.01(-5.88%)
Sep 19, 2022 0.0850 0 +0.03(+41.67%)
Sep 16, 2022 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-7.69%)
Sep 15, 2022 0.0650 0.0650 0.0600 0.0650 562,000 -0.01(-7.14%)
Sep 13, 2022 0.0700 0 +0.01(+7.69%)
Sep 12, 2022 0.0700 0.0700 0.0600 0.0650 22,831 -0.01(-7.14%)
Sep 09, 2022 0.0650 0.0700 0.0650 0.0700 8,060 +0.00(+0.00%)
Sep 08, 2022 0.0700 0.0700 0.0700 0.0700 12,200 +0.00(+0.00%)
Sep 07, 2022 0.0700 0.0700 0.0700 0.0700 40,002 +0.00(+0.00%)
Sep 06, 2022 0.0700 0.0750 0.0650 0.0700 111,133 +0.01(+7.69%)
Sep 02, 2022 0.0650 0 -0.01(-7.14%)
Aug 31, 2022 0.0700 890 +0.00(+0.00%)
Aug 30, 2022 0.0700 0.0700 0.0700 0.0700 52,000 +0.00(+0.00%)
Aug 29, 2022 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Aug 25, 2022 0.0750 0 +0.00(+0.00%)
Aug 24, 2022 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Aug 23, 2022 0.0750 0.0800 0.0750 0.0800 10,000 +0.00(+0.00%)
Aug 22, 2022 0.0800 0.0800 0.0800 0.0800 18,000 +0.01(+6.67%)
Aug 19, 2022 0.0800 0.0800 0.0750 0.0750 13,838 -0.01(-6.25%)
Aug 18, 2022 0.0850 0.0850 0.0800 0.0800 2,032 -0.01(-5.88%)
Aug 17, 2022 0.0850 0.0850 0.0850 0.0850 5,040 -0.00(-5.56%)
Aug 12, 2022 0.0900 938 -0.01(-10.00%)
Aug 10, 2022 0.1000 0 +0.00(+0.00%)
Aug 08, 2022 0.0950 0.1000 500 +0.02(+25.00%)
Aug 05, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 04, 2022 0.0950 0.0950 0.0800 0.0800 6,000 -0.01(-11.11%)
Aug 03, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Aug 02, 2022 0.0930 0.0930 0.0900 0.0900 7,501 -0.01(-5.26%)
Jul 29, 2022 0.0950 0 +0.01(+11.76%)
Jul 28, 2022 0.0850 0.0850 0.0850 0.0850 22,000 +0.01(+6.25%)
Jul 25, 2022 0.0800 0 +0.00(+0.00%)
Jul 22, 2022 0.0750 0.0800 0.0750 0.0800 13,300 +0.00(+0.00%)
Jul 20, 2022 0.0800 0 -0.01(-5.88%)
Jul 18, 2022 0.0850 0 -0.00(-5.56%)
Jul 15, 2022 0.0850 0.0900 0.0850 0.0900 22,500 -0.01(-10.00%)
Jul 13, 2022 0.1000 0 +0.01(+5.26%)
Jul 08, 2022 0.0950 0 +0.01(+5.56%)
Jul 06, 2022 0.0900 0 +0.01(+12.50%)
Jul 05, 2022 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Jun 30, 2022 0.0800 0 +0.00(+0.00%)
Jun 29, 2022 0.0750 0.0800 0.0750 0.0800 43,000 +0.00(+0.00%)
Jun 24, 2022 0.0800 0 +0.00(+0.00%)
Jun 23, 2022 0.0800 0.0800 0.0800 0.0800 19,582 -0.01(-5.88%)
Jun 22, 2022 0.0900 0.0900 0.0850 0.0850 38,030 -0.00(-5.56%)
Jun 21, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Jun 17, 2022 0.0850 0 -0.00(-5.56%)
Jun 16, 2022 0.0850 0.0950 0.0800 0.0900 131,000 +0.00(+5.88%)
Jun 15, 2022 0.0850 0.0850 0.0850 0.0850 32,500 +0.01(+6.25%)
Jun 14, 2022 0.0800 0.0800 0.0800 0.0800 366,000 +0.00(+0.00%)
Jun 13, 2022 0.0800 0.0800 0.0800 0.0800 5,500 +0.00(+0.00%)
Jun 10, 2022 0.0800 0.0850 0.0800 0.0800 15,000 +0.00(+0.00%)
Jun 09, 2022 0.0800 0.0800 0.0800 0.0800 27,750 -0.01(-5.88%)
Jun 08, 2022 0.0850 0.0850 0.0800 0.0850 32,961 -0.01(-10.53%)
Jun 07, 2022 0.0900 0.0950 0.0900 0.0950 36,600 +0.01(+11.76%)
Jun 06, 2022 0.0850 0.0850 0.0850 0.0850 15,469 +0.01(+6.25%)
Jun 03, 2022 0.0800 0.0800 0.0800 0.0800 20,000 +0.01(+6.67%)
Jun 02, 2022 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Jun 01, 2022 0.0850 0.0850 0.0750 0.0800 92,000 -0.01(-5.88%)
May 31, 2022 0.0900 0.0900 0.0850 0.0850 45,000 -0.00(-5.56%)
May 27, 2022 0.0900 0 -0.01(-5.26%)
May 26, 2022 0.0900 0.0950 0.0900 0.0950 44,000 +0.01(+5.56%)
May 25, 2022 0.0900 0.0900 0.0900 0.0900 12,595 -0.01(-5.26%)
May 20, 2022 0.0950 0 +0.01(+5.56%)
May 19, 2022 0.1100 0.1100 0.0900 0.0900 31,000 -0.01(-14.29%)
May 17, 2022 0.1050 0 +0.01(+16.67%)
May 16, 2022 0.0900 0.0900 0.0900 0.0900 119,663 -0.01(-14.29%)
May 13, 2022 0.0900 0.1050 0.0900 0.1050 52,000 +0.02(+23.53%)
May 11, 2022 0.0850 0 +0.00(+0.00%)
May 10, 2022 0.1100 0.1100 0.0850 0.0850 79,000 -0.02(-22.73%)
May 09, 2022 0.1100 0.1100 0.1100 0.1100 68,840 +0.00(+0.00%)
May 06, 2022 0.1150 0.1150 0.1100 0.1100 33,000 +0.00(+0.00%)
May 05, 2022 0.1100 0.1100 0.1100 0.1100 9,473 +0.00(+0.00%)
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.