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, 2023 0.0620 0.0629 0.0489 0.0629 135,994 +0.01(+25.80%)
Jun 29, 2023 0.0460 0.0509 0.0460 0.0500 93,006 +0.01(+16.55%)
Jun 28, 2023 0.0400 0.0429 0.0400 0.0429 11,000 -0.00(-5.30%)
Jun 27, 2023 0.0409 0.0453 0.0400 0.0453 20,301 +0.00(+5.35%)
Jun 26, 2023 0.0400 0.0430 0.0400 0.0430 83,677 -0.00(-5.70%)
Jun 22, 2023 0.0456 0 -0.00(-0.87%)
Jun 21, 2023 0.0459 0.0460 0.0425 0.0460 7,248 +0.01(+17.35%)
Jun 16, 2023 0.0392 67 -0.01(-21.60%)
Jun 15, 2023 0.0500 0.0500 0.0500 0.0500 400 +0.00(+9.89%)
Jun 14, 2023 0.0455 0.0455 0.0455 0.0455 1,729 +0.00(+1.11%)
Jun 12, 2023 0.0450 0 +0.00(+2.51%)
Jun 09, 2023 0.0439 0.0439 0.0439 0.0439 200 +0.00(+0.69%)
Jun 08, 2023 0.0436 0.0436 0.0436 0.0436 1,860 -0.00(-3.11%)
Jun 07, 2023 0.0450 0.0450 0.0450 0.0450 149 +0.00(+0.00%)
Jun 06, 2023 0.0450 0.0450 0.0450 0.0450 1,551 -0.00(-7.98%)
Jun 05, 2023 0.0448 0.0489 0.0448 0.0489 1,500 +0.00(+7.47%)
Jun 02, 2023 0.0455 0.0455 0.0455 0.0455 500 -0.00(-6.57%)
Jun 01, 2023 0.0487 0.0487 0.0487 0.0487 200 +0.00(+0.83%)
May 30, 2023 0.0483 0 +0.00(+0.21%)
May 26, 2023 0.0482 0.0482 0.0482 0.0482 10,011 +0.01(+12.09%)
May 25, 2023 0.0411 0.0430 0.0411 0.0430 32,000 -0.01(-10.42%)
May 24, 2023 0.0480 0.0500 0.0480 0.0480 64,905 -0.00(-1.03%)
May 23, 2023 0.0485 0.0485 0.0485 0.0485 500 -0.00(-3.00%)
May 22, 2023 0.0490 0.0500 0.0490 0.0500 770 -0.00(-3.85%)
May 19, 2023 0.0520 0.0520 0.0520 0.0520 425 +0.00(+4.84%)
May 18, 2023 0.0510 0.0510 0.0496 0.0496 10,507 -0.00(-4.62%)
May 17, 2023 0.0520 0.0520 0.0520 0.0520 33,702 -0.00(-1.89%)
May 16, 2023 0.0539 0.0539 0.0500 0.0530 8,390 +0.00(+1.92%)
May 15, 2023 0.0510 0.0523 0.0510 0.0520 44,812 -0.00(-7.47%)
May 11, 2023 0.0562 2,000 +0.00(+5.84%)
May 10, 2023 0.0643 0.0643 0.0531 0.0531 21,713 -0.01(-14.77%)
May 09, 2023 0.0623 0.0623 0.0623 0.0623 4,300 +0.01(+25.86%)
May 05, 2023 0.0495 32 +0.00(+3.13%)
May 04, 2023 0.0518 0.0550 0.0480 0.0480 30,250 -0.00(-7.16%)
May 02, 2023 0.0517 21,001 -0.00(-4.61%)
May 01, 2023 0.0525 0.0542 0.0525 0.0542 20,295 +0.00(+8.40%)
Apr 28, 2023 0.0550 0.0550 0.0500 0.0500 23,655 -0.00(-1.96%)
Apr 26, 2023 0.0510 0 -0.00(-3.77%)
Apr 24, 2023 0.0530 0 -0.00(-6.36%)
Apr 20, 2023 0.0566 0 -0.00(-5.67%)
Apr 18, 2023 0.0600 0 +0.00(+0.00%)
Apr 17, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 14, 2023 0.0500 0.0600 0.0500 0.0600 54,750 +0.00(+6.38%)
Apr 13, 2023 0.0600 0.0606 0.0553 0.0564 52,500 -0.00(-5.84%)
Apr 12, 2023 0.0599 0.0599 0.0599 0.0599 8,000 +0.00(+6.96%)
Apr 11, 2023 0.0560 0.0560 0.0560 0.0560 57,000 +0.00(+5.07%)
Apr 10, 2023 0.0533 0.0533 0.0533 0.0533 1,236 +0.00(+4.51%)
Apr 06, 2023 0.0599 0.0600 0.0510 0.0510 11,599 +0.00(+6.25%)
Apr 05, 2023 0.0545 0.0545 0.0480 0.0480 1,472 -0.01(-15.79%)
Apr 04, 2023 0.0546 0.0570 0.0546 0.0570 1,200 +0.01(+11.55%)
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.