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, 2022 0.0610 0 -0.00(-5.86%)
Jun 29, 2022 0.0655 0.0655 0.0621 0.0648 12,400 -0.00(-6.09%)
Jun 27, 2022 0.0690 0 +0.01(+12.75%)
Jun 24, 2022 0.0659 0.0659 0.0612 0.0612 3,550 -0.01(-15.35%)
Jun 23, 2022 0.0683 0.0723 0.0683 0.0723 3,100 +0.00(+3.88%)
Jun 22, 2022 0.0696 0.0696 0.0696 0.0696 5,125 -0.00(-0.57%)
Jun 21, 2022 0.0724 0.0740 0.0700 0.0700 15,351 -0.00(-5.79%)
Jun 17, 2022 0.0800 0.0800 0.0650 0.0743 111,000 +0.00(+6.91%)
Jun 16, 2022 0.0707 0.0707 0.0664 0.0695 37,000 -0.00(-1.56%)
Jun 15, 2022 0.0706 0.0706 0.0706 0.0706 5,000 +0.01(+16.50%)
Jun 14, 2022 0.0670 0.0670 0.0603 0.0606 344,154 -0.01(-8.18%)
Jun 13, 2022 0.0614 0.0765 0.0614 0.0660 73,690 -0.01(-12.00%)
Jun 10, 2022 0.0750 0.0750 0.0750 0.0750 50,000 -0.00(-4.94%)
Jun 07, 2022 0.0789 0 +0.01(+14.68%)
Jun 06, 2022 0.0656 0.0688 0.0656 0.0688 55,300 +0.01(+9.90%)
Jun 03, 2022 0.0635 0.0635 0.0626 0.0626 81,500 -0.00(-2.19%)
Jun 02, 2022 0.0609 0.0640 0.0609 0.0640 9,990 +0.00(+6.31%)
Jun 01, 2022 0.0600 0.0670 0.0600 0.0602 438,110 -0.01(-11.86%)
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%)
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.