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

NV Gold Corp (TSV: NVX )

0.3250 +0.0500 (+18.18%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 23, 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 31, 2020 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jul 30, 2020 0.3600 0.3700 0.3200 0.3600 415,315 -0.02(-5.26%)
Jul 29, 2020 0.3600 0.4000 0.3600 0.3800 200,000 +0.02(+4.11%)
Jul 28, 2020 0.4300 0.4300 0.3650 0.3650 334,557 -0.04(-8.75%)
Jul 27, 2020 0.3900 0.4750 0.3900 0.4000 447,683 +0.03(+8.11%)
Jul 24, 2020 0.3450 0.3850 0.3300 0.3700 161,180 +0.04(+12.12%)
Jul 23, 2020 0.3600 0.3600 0.3300 0.3300 147,955 -0.01(-2.94%)
Jul 22, 2020 0.3650 0.3750 0.3400 0.3400 334,813 -0.04(-10.53%)
Jul 21, 2020 0.3500 0.3800 0.3350 0.3800 373,633 +0.04(+10.14%)
Jul 20, 2020 0.3200 0.3500 0.3150 0.3450 209,848 +0.03(+9.52%)
Jul 17, 2020 0.2850 0.3150 0.2850 0.3150 89,500 +0.03(+10.53%)
Jul 16, 2020 0.2700 0.2900 0.2650 0.2850 87,800 +0.02(+9.62%)
Jul 15, 2020 0.2600 0.2650 0.2600 0.2600 72,870 +0.00(+0.00%)
Jul 14, 2020 0.2950 0.3000 0.2600 0.2600 122,094 -0.04(-13.33%)
Jul 13, 2020 0.3000 0.3150 0.2900 0.3000 167,675 -0.01(-3.23%)
Jul 10, 2020 0.3450 0.3450 0.3100 0.3100 68,376 -0.01(-3.13%)
Jul 09, 2020 0.3400 0.3500 0.3200 0.3200 102,950 -0.02(-5.88%)
Jul 08, 2020 0.3500 0.4000 0.3300 0.3400 415,586 -0.01(-2.86%)
Jul 07, 2020 0.3450 0.3650 0.3250 0.3500 323,637 +0.04(+12.90%)
Jul 06, 2020 0.3050 0.3200 0.2600 0.3100 467,029 +0.04(+16.98%)
Jul 03, 2020 0.3050 0.3050 0.2600 0.2650 115,247 -0.02(-8.62%)
Jul 02, 2020 0.2700 0.3100 0.2650 0.2900 431,291 +0.02(+7.41%)
Jun 30, 2020 0.2700 0.2700 0.2700 0 +0.05(+20.00%)
Jun 29, 2020 0.1850 0.2250 0.1850 0.2250 712,389 +0.05(+25.00%)
Jun 26, 2020 0.1750 0.1800 0.1750 0.1800 8,000 +0.00(+0.00%)
Jun 25, 2020 0.1800 0.1800 0.1800 0.1800 1,837 +0.01(+2.86%)
Jun 24, 2020 0.1800 0.1800 0.1750 0.1750 13,080 -0.01(-2.78%)
Jun 23, 2020 0.1850 0.1850 0.1800 0.1800 67,100 +0.00(+0.00%)
Jun 22, 2020 0.1650 0.1800 0.1550 0.1800 152,928 +0.01(+9.09%)
Jun 19, 2020 0.1700 0.1700 0.1650 0.1650 115,010 -0.01(-2.94%)
Jun 18, 2020 0.1700 0.1700 0.1650 0.1700 52,500 +0.01(+6.25%)
Jun 17, 2020 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Jun 16, 2020 0.1500 0.1600 0.1500 0.1550 86,483 +0.01(+6.90%)
Jun 15, 2020 0.1450 0.1450 0.1450 0.1450 65,000 -0.01(-3.33%)
Jun 12, 2020 0.1600 0.1600 0.1450 0.1500 330,616 -0.01(-3.23%)
Jun 11, 2020 0.1800 0.1800 0.1500 0.1550 216,500 -0.02(-13.89%)
Jun 10, 2020 0.1700 0.1800 0.1650 0.1800 60,011 +0.01(+2.86%)
Jun 09, 2020 0.1550 0.1750 0.1550 0.1750 15,250 +0.02(+12.90%)
Jun 08, 2020 0.1750 0.1750 0.1550 0.1550 44,699 -0.01(-6.06%)
Jun 05, 2020 0.1700 0.1700 0.1600 0.1650 42,175 -0.02(-10.81%)
Jun 04, 2020 0.1700 0.1900 0.1700 0.1850 180,918 +0.02(+15.62%)
Jun 03, 2020 0.1700 0.1800 0.1550 0.1600 184,847 -0.01(-3.03%)
Jun 02, 2020 0.1750 0.1750 0.1550 0.1650 144,800 -0.01(-5.71%)
Jun 01, 2020 0.1700 0.1900 0.1700 0.1750 95,691 +0.01(+6.06%)
May 29, 2020 0.1600 0.1650 0.1600 0.1650 33,000 +0.01(+6.45%)
May 28, 2020 0.1700 0.1700 0.1550 0.1550 70,844 -0.01(-6.06%)
May 27, 2020 0.1500 0.1650 0.1500 0.1650 68,175 +0.01(+3.13%)
May 26, 2020 0.1650 0.1650 0.1600 0.1600 60,700 -0.01(-3.03%)
May 25, 2020 0.1650 0.1650 0.1650 0.1650 6,000 +0.00(+0.00%)
May 22, 2020 0.1700 0.1700 0.1600 0.1650 77,500 +0.00(+0.00%)
May 21, 2020 0.1600 0.1650 0.1600 0.1650 42,850 +0.00(+0.00%)
May 20, 2020 0.1600 0.1700 0.1600 0.1650 75,250 +0.00(+0.00%)
May 19, 2020 0.1800 0.1800 0.1650 0.1650 193,868 -0.01(-2.94%)
May 15, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 14, 2020 0.1600 0.1650 0.1600 0.1600 72,313 +0.00(+0.00%)
May 13, 2020 0.1700 0.1700 0.1550 0.1600 108,985 +0.00(+0.00%)
May 12, 2020 0.1700 0.1700 0.1600 0.1600 49,699 -0.01(-3.03%)
May 11, 2020 0.1650 0.1650 0.1650 0.1650 23,499 +0.00(+0.00%)
May 08, 2020 0.1700 0.1750 0.1650 0.1650 237,744 -0.01(-2.94%)
May 07, 2020 0.1650 0.1700 0.1650 0.1700 69,882 +0.01(+6.25%)
May 06, 2020 0.1700 0.1700 0.1600 0.1600 32,223 +0.00(+0.00%)
May 05, 2020 0.1700 0.1700 0.1600 0.1600 53,500 +0.00(+0.00%)
May 04, 2020 0.1700 0.1700 0.1600 0.1600 95,001 +0.01(+6.67%)
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.