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 (%)
Jul 28, 2022 0.0670 0 +0.00(+1.82%)
Jul 27, 2022 0.0645 0.0658 0.0645 0.0658 250 +0.00(+2.33%)
Jul 26, 2022 0.0643 0.0643 0.0643 0.0643 100 +0.00(+1.26%)
Jul 25, 2022 0.0630 0.0635 0.0630 0.0635 18,800 -0.00(-3.79%)
Jul 20, 2022 0.0660 0 -0.00(-5.71%)
Jul 18, 2022 0.0700 0 +0.00(+4.79%)
Jul 15, 2022 0.0700 0.0700 0.0668 0.0668 25,000 +0.00(+7.74%)
Jul 13, 2022 0.0620 0 +0.00(+0.00%)
Jul 12, 2022 0.0620 0.0620 0.0620 0.0620 130 -0.01(-9.75%)
Jul 11, 2022 0.0687 0.0687 0.0687 0.0687 1,000 -0.00(-6.40%)
Jul 08, 2022 0.0700 0.0734 0.0700 0.0734 350 +0.01(+12.92%)
Jul 07, 2022 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+4.00%)
Jul 06, 2022 0.0691 0.0691 0.0625 0.0625 52,500 +0.00(+2.46%)
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%)
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.