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 (%)
Jun 30, 2020 0.1775 0.1970 0.1744 0.1895 254,920 +0.03(+17.70%)
Jun 29, 2020 0.1375 0.1660 0.1351 0.1610 117,125 +0.03(+20.60%)
Jun 26, 2020 0.1300 0.1335 0.1300 0.1335 4,200 +0.01(+6.80%)
Jun 25, 2020 0.1350 0.1350 0.1250 0.1250 12,500 -0.01(-6.99%)
Jun 24, 2020 0.1307 0.1344 0.1307 0.1344 3,050 -0.00(-2.54%)
Jun 23, 2020 0.1291 0.1379 0.1291 0.1379 1,100 +0.01(+8.75%)
Jun 22, 2020 0.1295 0.1319 0.1241 0.1268 17,600 +0.01(+6.82%)
Jun 19, 2020 0.1187 0.1187 0.1187 0.1187 20,000 +0.01(+7.32%)
Jun 17, 2020 0.1106 0.1106 0.1106 0 -0.00(-2.90%)
Jun 16, 2020 0.1142 0.1142 0.1139 0.1139 6,850 +0.00(+2.80%)
Jun 15, 2020 0.1150 0.1170 0.1095 0.1108 26,142 -0.00(-2.81%)
Jun 12, 2020 0.1202 0.1202 0.1103 0.1140 79,100 +0.00(+0.88%)
Jun 11, 2020 0.1264 0.1300 0.1130 0.1130 52,571 -0.01(-9.60%)
Jun 09, 2020 0.1250 0.1250 0.1250 0 +0.00(+1.05%)
Jun 08, 2020 0.1363 0.1363 0.1207 0.1237 64,060 +0.00(+0.57%)
Jun 05, 2020 0.1305 0.1310 0.1230 0.1230 34,500 +0.00(+2.93%)
Jun 04, 2020 0.1195 0.1426 0.1194 0.1195 69,491 -0.00(-0.42%)
Jun 03, 2020 0.1282 0.1390 0.1200 0.1200 114,100 -0.01(-5.88%)
Jun 02, 2020 0.1373 0.1373 0.1100 0.1275 137,924 -0.01(-7.34%)
Jun 01, 2020 0.1189 0.1376 0.1189 0.1376 26,400 +0.02(+15.15%)
May 29, 2020 0.1063 0.1195 0.1063 0.1195 33,500 -0.00(-0.42%)
May 28, 2020 0.1158 0.1200 0.1158 0.1200 21,250 +0.00(+3.45%)
May 27, 2020 0.1200 0.1200 0.1114 0.1160 22,895 -0.01(-5.61%)
May 22, 2020 0.1229 0.1229 0.1229 0 +0.00(+3.89%)
May 21, 2020 0.1200 0.1200 0.1132 0.1183 67,250 +0.00(+0.60%)
May 20, 2020 0.1263 0.1263 0.1176 0.1176 2,591 +0.00(+0.43%)
May 19, 2020 0.1249 0.1290 0.1171 0.1171 87,565 -0.01(-6.24%)
May 18, 2020 0.1249 0.1249 0.1249 0.1249 1,934 +0.00(+1.96%)
May 15, 2020 0.1164 0.1250 0.1164 0.1225 7,900 +0.01(+5.69%)
May 14, 2020 0.1155 0.1159 0.1100 0.1159 12,675 +0.00(+0.35%)
May 13, 2020 0.1200 0.1246 0.1150 0.1155 24,090 -0.00(-1.20%)
May 12, 2020 0.1168 0.1241 0.1168 0.1169 14,800 +0.01(+6.27%)
May 11, 2020 0.1199 0.1205 0.1100 0.1100 26,206 -0.02(-13.39%)
May 08, 2020 0.1200 0.1270 0.1200 0.1270 69,500 +0.01(+12.39%)
May 07, 2020 0.1078 0.1130 0.1077 0.1130 12,000 -0.00(-3.00%)
May 06, 2020 0.1242 0.1242 0.1165 0.1165 14,506 +0.00(+0.09%)
May 05, 2020 0.1165 0.1165 0.1164 0.1164 41,958 -0.00(-3.00%)
May 04, 2020 0.1320 0.1320 0.1200 0.1200 15,890 +0.01(+9.29%)
Apr 29, 2020 0.1098 0.1098 0.1098 0 -0.01(-11.31%)
Apr 28, 2020 0.1340 0.1340 0.1165 0.1238 19,901 +0.01(+11.13%)
Apr 27, 2020 0.1200 0.1200 0.1114 0.1114 30,000 -0.01(-6.15%)
Apr 24, 2020 0.1119 0.1187 0.1119 0.1187 30,100 -0.01(-8.69%)
Apr 23, 2020 0.1030 0.1386 0.1030 0.1300 169,519 +0.03(+24.64%)
Apr 22, 2020 0.1120 0.1222 0.1043 0.1043 96,100 +0.00(+4.30%)
Apr 21, 2020 0.0998 0.1040 0.0998 0.1000 17,300 +0.00(+1.73%)
Apr 20, 2020 0.1034 0.1087 0.0983 0.0983 19,200 +0.00(+1.34%)
Apr 17, 2020 0.0948 0.1095 0.0923 0.0970 73,000 +0.01(+11.24%)
Apr 16, 2020 0.0757 0.0900 0.0757 0.0872 68,500 +0.02(+28.05%)
Apr 15, 2020 0.0719 0.0719 0.0681 0.0681 1,600 +0.00(+5.58%)
Apr 09, 2020 0.0645 0.0645 0.0645 0 -0.00(-5.70%)
Apr 08, 2020 0.0684 0.0684 0.0684 0.0684 2,400 +0.01(+11.76%)
Apr 07, 2020 0.0612 0.0612 0.0612 10 +0.00(+0.00%)
Apr 06, 2020 0.0612 0.0612 0.0612 0.0612 4,300 +0.01(+13.54%)
Apr 02, 2020 0.0539 0.0539 0.0539 0 -0.01(-8.95%)
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.