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

NV Gold Corp (OP: NVGLF )

0.1741 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, May 16, 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, 2018 0.1652 0.2141 0.1580 0.2141 193,364 +0.06(+36.20%)
May 30, 2018 0.1502 0.1649 0.1327 0.1572 71,200 +0.02(+11.17%)
May 29, 2018 0.1414 0.1414 0.1414 0.1414 5,000 -0.02(-11.90%)
May 25, 2018 0.1605 0.1605 0.1605 0 +0.01(+4.77%)
May 24, 2018 0.2073 0.2300 0.1475 0.1532 282,349 -0.16(-50.96%)
May 23, 2018 0.3124 0.3124 0.3124 0.3124 500 -0.02(-6.63%)
May 22, 2018 0.3346 0.3346 0.3346 0.3346 5,000 +0.01(+1.57%)
May 18, 2018 0.3294 0.3294 0.3294 0 +0.03(+8.40%)
May 17, 2018 0.2989 0.3039 0.2800 0.3039 26,450 +0.02(+8.03%)
May 16, 2018 0.3362 0.3417 0.2760 0.2813 57,937 -0.07(-19.14%)
May 15, 2018 0.3797 0.3874 0.3383 0.3479 60,300 -0.04(-10.44%)
May 14, 2018 0.3554 0.3885 0.3554 0.3885 1,600 -0.01(-1.46%)
May 11, 2018 0.3935 0.3960 0.3796 0.3942 54,650 -0.00(-0.23%)
May 10, 2018 0.4092 0.4166 0.3811 0.3951 10,100 +0.00(+1.07%)
May 09, 2018 0.3910 0.3910 0.3840 0.3909 4,350 -0.02(-5.56%)
May 08, 2018 0.3956 0.4140 0.3913 0.4139 18,450 -0.01(-2.38%)
May 07, 2018 0.4234 0.4249 0.4000 0.4240 17,700 -0.02(-3.88%)
May 04, 2018 0.4450 0.4471 0.4411 0.4411 6,249 +0.01(+2.53%)
May 03, 2018 0.4532 0.4532 0.4300 0.4302 12,700 +0.00(+0.19%)
May 02, 2018 0.4593 0.4649 0.4294 0.4294 9,800 +0.02(+4.73%)
May 01, 2018 0.4240 0.4409 0.4100 0.4100 6,550 -0.01(-1.28%)
Apr 30, 2018 0.4300 0.4300 0.4153 0.4153 18,500 -0.01(-3.42%)
Apr 27, 2018 0.4300 0.4300 0.4300 0.4300 5,000 +0.04(+10.82%)
Apr 26, 2018 0.3826 0.3904 0.3700 0.3880 26,900 -0.01(-2.83%)
Apr 25, 2018 0.3900 0.3993 0.3900 0.3993 22,800 -0.05(-10.61%)
Apr 24, 2018 0.4487 0.4630 0.4467 0.4467 32,950 -0.01(-1.82%)
Apr 23, 2018 0.4780 0.6000 0.4550 0.4550 15,700 -0.04(-8.45%)
Apr 20, 2018 0.6000 0.6020 0.4870 0.4970 62,400 -0.08(-14.12%)
Apr 19, 2018 0.4230 0.6138 0.4215 0.5787 82,700 +0.16(+38.81%)
Apr 18, 2018 0.3730 0.4169 0.3578 0.4169 4,800 +0.06(+16.29%)
Apr 17, 2018 0.3400 0.3639 0.3346 0.3585 46,200 +0.01(+3.31%)
Apr 16, 2018 0.3893 0.3893 0.3401 0.3470 59,450 -0.04(-10.29%)
Apr 13, 2018 0.3630 0.3900 0.3630 0.3868 18,910 +0.05(+14.27%)
Apr 12, 2018 0.3700 0.3700 0.3338 0.3385 17,950 -0.04(-10.24%)
Apr 11, 2018 0.4630 0.4738 0.3700 0.3771 111,500 -0.09(-19.94%)
Apr 10, 2018 0.4100 0.4797 0.4100 0.4710 95,490 +0.02(+3.65%)
Apr 09, 2018 0.5150 0.5150 0.4198 0.4544 41,500 -0.05(-9.12%)
Apr 06, 2018 0.5159 0.5437 0.4900 0.5000 36,700 -0.02(-4.43%)
Apr 05, 2018 0.5433 0.6200 0.4880 0.5232 93,070 -0.11(-17.10%)
Apr 04, 2018 0.6731 0.7390 0.6207 0.6311 71,757 -0.08(-11.42%)
Apr 03, 2018 0.8589 0.8589 0.6579 0.7125 99,340 -0.07(-9.22%)
Apr 02, 2018 0.7711 0.8510 0.7500 0.7849 235,690 +0.01(+1.41%)
Mar 29, 2018 0.7740 0.7740 0.7740 0 +0.10(+15.52%)
Mar 28, 2018 0.5827 0.7700 0.5827 0.6700 321,573 +0.10(+17.67%)
Mar 27, 2018 0.5860 0.5860 0.5619 0.5694 19,200 -0.02(-3.00%)
Mar 26, 2018 0.5870 0.5870 0.5870 0.5870 2,000 +0.01(+1.21%)
Mar 23, 2018 0.5800 0.5800 0.5490 0.5800 8,000 -0.01(-2.19%)
Mar 22, 2018 0.6100 0.6170 0.5860 0.5930 40,200 -0.02(-2.79%)
Mar 21, 2018 0.5725 0.6100 0.5400 0.6100 107,700 +0.00(+0.11%)
Mar 20, 2018 0.5850 0.6310 0.5850 0.6093 25,661 -0.02(-2.51%)
Mar 19, 2018 0.5374 0.6689 0.5310 0.6250 109,850 +0.08(+15.74%)
Mar 16, 2018 0.5000 0.5400 0.5000 0.5400 14,800 +0.04(+8.89%)
Mar 15, 2018 0.5833 0.5833 0.4900 0.4959 43,205 -0.11(-17.94%)
Mar 14, 2018 0.4900 0.6530 0.4900 0.6043 37,839 +0.04(+6.20%)
Mar 13, 2018 0.4020 0.5830 0.4020 0.5690 26,172 +0.16(+39.43%)
Mar 12, 2018 0.2320 0.4640 0.2320 0.4081 19,100 +0.18(+82.19%)
Mar 09, 2018 0.2379 0.2379 0.2240 0.2240 13,000 -0.02(-9.31%)
Mar 06, 2018 0.2470 0.2470 0.2470 0 +0.01(+2.07%)
Mar 05, 2018 0.2300 0.2420 0.2103 0.2420 11,000 +0.01(+2.54%)
Mar 02, 2018 0.2360 0.2360 0.2360 0.2360 500 -0.01(-4.84%)
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.