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

NV Gold Corp (OP: NVGLF )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 4, 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 (%)
Jun 28, 2018 0.1500 0.1500 0.1500 0 -0.00(-0.66%)
Jun 27, 2018 0.1544 0.1550 0.1366 0.1510 27,750 -0.01(-5.45%)
Jun 26, 2018 0.1581 0.1597 0.1544 0.1597 8,000 -0.00(-0.19%)
Jun 25, 2018 0.1690 0.1690 0.1600 0.1600 14,700 -0.00(-0.06%)
Jun 22, 2018 0.1600 0.1601 0.1520 0.1601 63,661 -0.00(-1.17%)
Jun 21, 2018 0.1597 0.1620 0.1560 0.1620 26,500 -0.01(-5.26%)
Jun 20, 2018 0.1720 0.1720 0.1710 0.1710 10,600 -0.00(-2.29%)
Jun 19, 2018 0.1750 0.1750 0.1750 0.1750 9,400 +0.02(+9.58%)
Jun 18, 2018 0.1746 0.1798 0.1570 0.1597 57,000 -0.03(-16.65%)
Jun 15, 2018 0.1974 0.1974 0.1915 0.1916 3,000 -0.01(-5.15%)
Jun 14, 2018 0.1671 0.2020 0.1671 0.2020 8,500 +0.01(+6.32%)
Jun 13, 2018 0.1811 0.1900 0.1811 0.1900 1,000 +0.01(+2.70%)
Jun 12, 2018 0.1850 0.1850 0.1620 0.1850 21,750 +0.00(+2.21%)
Jun 11, 2018 0.1873 0.1904 0.1810 0.1810 8,500 -0.01(-6.99%)
Jun 08, 2018 0.1942 0.1946 0.1911 0.1946 16,300 -0.02(-8.21%)
Jun 07, 2018 0.1932 0.2120 0.1932 0.2120 5,500 +0.01(+5.47%)
Jun 06, 2018 0.1892 0.2010 0.1892 0.2010 9,568 -0.02(-9.30%)
Jun 05, 2018 0.2370 0.2370 0.2070 0.2216 5,600 -0.01(-3.69%)
Jun 04, 2018 0.2263 0.2263 0.2263 0.2301 1,000 +0.02(+7.52%)
Jun 01, 2018 0.2184 0.2240 0.2140 0.2140 50,750 -0.00(-0.05%)
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%)
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.