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

NV Gold Corp (OP: NVGLF )

0.2109 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, May 30, 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 (%)
May 31, 2022 0.0712 0.0715 0.0660 0.0683 48,441 -0.01(-9.30%)
May 27, 2022 0.0785 0.0800 0.0750 0.0753 45,400 +0.00(+5.91%)
May 26, 2022 0.0711 0.0711 0.0711 0.0711 42,000 -0.00(-2.60%)
May 25, 2022 0.0701 0.0730 0.0701 0.0730 67,100 -0.00(-2.80%)
May 24, 2022 0.0701 0.0751 0.0701 0.0751 10,371 -0.01(-10.60%)
May 23, 2022 0.0840 0.0840 0.0840 0.0840 300 +0.01(+20.00%)
May 20, 2022 0.0714 0.0748 0.0700 0.0700 42,196 -0.01(-12.72%)
May 19, 2022 0.0830 0.0830 0.0787 0.0802 89,990 -0.00(-2.79%)
May 18, 2022 0.0825 0.0825 0.0825 0.0825 100 -0.00(-1.32%)
May 17, 2022 0.0754 0.0836 0.0700 0.0836 17,400 +0.01(+21.34%)
May 16, 2022 0.0690 0.0727 0.0689 0.0689 78,480 -0.01(-16.38%)
May 13, 2022 0.0757 0.0824 0.0725 0.0824 34,000 +0.01(+10.60%)
May 12, 2022 0.0745 0.0745 0.0745 0.0745 134 +0.00(+0.00%)
May 11, 2022 0.0562 0.0745 0.0562 0.0745 71,000 +0.01(+12.20%)
May 10, 2022 0.0780 0.0882 0.0664 0.0664 174,390 -0.02(-24.97%)
May 09, 2022 0.0885 0.0885 0.0885 0.0885 1,000 +0.00(+1.26%)
May 06, 2022 0.0803 0.0904 0.0803 0.0874 38,900 -0.00(-3.74%)
May 04, 2022 0.0908 0 +0.01(+6.82%)
May 03, 2022 0.0900 0.0900 0.0850 0.0850 32,500 -0.00(-0.47%)
May 02, 2022 0.0900 0.0950 0.0854 0.0854 77,850 -0.00(-4.04%)
Apr 29, 2022 0.0970 0.0970 0.0890 0.0890 51,100 -0.01(-11.53%)
Apr 28, 2022 0.1006 0.1006 0.1006 0.1006 150 +0.01(+11.78%)
Apr 27, 2022 0.0900 0.1026 0.0900 0.0900 155,080 -0.01(-12.88%)
Apr 26, 2022 0.0907 0.1033 0.0853 0.1033 92,533 +0.01(+8.62%)
Apr 25, 2022 0.0900 0.0951 0.0871 0.0951 41,150 +0.00(+2.37%)
Apr 22, 2022 0.0962 0.1024 0.0928 0.0929 40,650 -0.02(-14.38%)
Apr 21, 2022 0.1094 0.1094 0.1085 0.1085 10,500 +0.00(+3.63%)
Apr 20, 2022 0.1050 0.1050 0.0978 0.1047 13,357 -0.00(-0.10%)
Apr 19, 2022 0.0933 0.1140 0.0920 0.1048 242,022 +0.01(+13.30%)
Apr 18, 2022 0.0897 0.0966 0.0897 0.0925 40,517 -0.00(-3.44%)
Apr 14, 2022 0.0961 0.0961 0.0930 0.0958 46,100 +0.00(+3.01%)
Apr 13, 2022 0.0900 0.0962 0.0900 0.0930 91,200 -0.00(-3.43%)
Apr 12, 2022 0.0998 0.0998 0.0911 0.0963 19,100 +0.00(+4.67%)
Apr 11, 2022 0.0977 0.0990 0.0920 0.0920 41,283 -0.01(-7.07%)
Apr 08, 2022 0.0960 0.0990 0.0908 0.0990 25,835 +0.00(+3.13%)
Apr 07, 2022 0.0900 0.0960 0.0868 0.0960 54,180 +0.01(+6.67%)
Apr 06, 2022 0.0945 0.0990 0.0900 0.0900 9,178 -0.00(-5.06%)
Apr 05, 2022 0.0911 0.0948 0.0910 0.0948 7,050 +0.01(+7.60%)
Apr 04, 2022 0.0900 0.0900 0.0881 0.0881 65,940 -0.01(-5.47%)
Apr 01, 2022 0.0961 0.0961 0.0900 0.0932 66,390 -0.01(-7.45%)
Mar 31, 2022 0.1007 0.1007 0.0985 0.1007 30,000 +0.00(+2.23%)
Mar 30, 2022 0.0985 0.0985 0.0985 0.0985 30,001 +0.00(+2.60%)
Mar 29, 2022 0.1005 0.1005 0.0960 0.0960 35,585 -0.01(-5.51%)
Mar 28, 2022 0.0956 0.1016 0.0956 0.1016 37,500 -0.00(-3.24%)
Mar 25, 2022 0.1024 0.1050 0.1005 0.1050 169,620 -0.01(-6.25%)
Mar 24, 2022 0.1100 0.1120 0.1002 0.1120 147,575 +0.00(+4.48%)
Mar 23, 2022 0.1072 0.1072 0.1072 0.1072 3,211 -0.00(-1.74%)
Mar 21, 2022 0.1091 0 +0.00(+1.02%)
Mar 18, 2022 0.1100 0.1100 0.1020 0.1080 19,200 +0.01(+7.68%)
Mar 16, 2022 0.1003 0 +0.00(+4.48%)
Mar 15, 2022 0.1055 0.1059 0.0960 0.0960 43,522 -0.01(-9.43%)
Mar 14, 2022 0.1170 0.1170 0.1012 0.1060 74,863 -0.01(-5.53%)
Mar 11, 2022 0.1152 0.1152 0.1050 0.1122 30,055 -0.00(-2.60%)
Mar 10, 2022 0.1152 0.1152 0.1152 0.1152 300 -0.00(-2.37%)
Mar 09, 2022 0.1105 0.1180 0.1100 0.1180 44,300 +0.00(+1.64%)
Mar 08, 2022 0.1179 0.1179 0.1092 0.1161 27,300 +0.01(+8.50%)
Mar 07, 2022 0.1050 0.1070 0.1050 0.1070 2,179 -0.00(-1.74%)
Mar 04, 2022 0.1089 0.1089 0.1089 0.1089 3,000 -0.01(-9.02%)
Mar 03, 2022 0.1051 0.1197 0.1051 0.1197 56,000 +0.01(+6.40%)
Mar 02, 2022 0.1065 0.1125 0.1050 0.1125 29,200 +0.00(+2.46%)
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.