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 +0.0050 (+1.56%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 24, 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 29, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jul 28, 2021 0.1850 0.1850 0.1850 0.1850 15,000 -0.01(-2.63%)
Jul 27, 2021 0.1850 0.1900 0.1850 0.1900 12,708 +0.01(+2.70%)
Jul 26, 2021 0.1900 0.1900 0.1850 0.1850 6,500 -0.01(-5.13%)
Jul 23, 2021 0.1950 0.1950 0.1950 0.1950 3,500 +0.01(+2.63%)
Jul 22, 2021 0.1900 0.1900 0.1900 0.1900 9,818 -0.01(-2.56%)
Jul 21, 2021 0.1900 0.1950 0.1850 0.1950 13,500 +0.00(+0.00%)
Jul 19, 2021 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 16, 2021 0.2000 0.2000 0.1900 0.2000 149,000 +0.00(+0.00%)
Jul 15, 2021 0.2000 0.2000 0.1950 0.2000 22,500 +0.00(+0.00%)
Jul 14, 2021 0.2000 0.2000 0.2000 0.2000 50,000 +0.01(+2.56%)
Jul 13, 2021 0.1950 0.1950 0.1950 0.1950 16,000 -0.01(-2.50%)
Jul 12, 2021 0.1850 0.2000 0.1850 0.2000 93,500 +0.00(+0.00%)
Jul 09, 2021 0.1900 0.2000 0.1900 0.2000 97,000 +0.01(+5.26%)
Jul 08, 2021 0.1900 0.1950 0.1900 0.1900 147,289 -0.01(-5.00%)
Jul 07, 2021 0.2000 0.2000 0.2000 0.2000 39,015 -0.01(-4.76%)
Jul 06, 2021 0.2250 0.2250 0.2000 0.2100 120,027 -0.01(-4.55%)
Jul 05, 2021 0.2200 0.2250 0.2200 0.2200 64,290 +0.00(+0.00%)
Jul 02, 2021 0.2200 0.2200 0.2200 0.2200 80,100 -0.01(-4.35%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Jun 29, 2021 0.2150 0.2200 0.2150 0.2150 71,500 -0.01(-2.27%)
Jun 28, 2021 0.2300 0.2300 0.2200 0.2200 63,850 -0.01(-2.22%)
Jun 25, 2021 0.2100 0.2250 0.2100 0.2250 277,215 +0.02(+7.14%)
Jun 24, 2021 0.2450 0.2450 0.2100 0.2100 375,530 -0.02(-10.64%)
Jun 23, 2021 0.2750 0.2750 0.2350 0.2350 611,791 -0.05(-17.54%)
Jun 22, 2021 0.3000 0.3000 0.2850 0.2850 158,647 -0.02(-5.00%)
Jun 21, 2021 0.3150 0.3150 0.3000 0.3000 275,601 -0.01(-3.23%)
Jun 18, 2021 0.3200 0.3250 0.3100 0.3100 49,460 -0.01(-1.59%)
Jun 17, 2021 0.3200 0.3300 0.3150 0.3150 64,000 -0.03(-7.35%)
Jun 16, 2021 0.3200 0.3500 0.3200 0.3400 82,300 +0.02(+6.25%)
Jun 15, 2021 0.3400 0.3400 0.3200 0.3200 107,046 -0.02(-5.88%)
Jun 14, 2021 0.3450 0.3450 0.3400 0.3400 232,800 -0.00(-1.45%)
Jun 11, 2021 0.3450 0.3500 0.3450 0.3450 37,840 +0.00(+1.47%)
Jun 10, 2021 0.3500 0.3500 0.3400 0.3400 54,500 -0.00(-1.45%)
Jun 09, 2021 0.3450 0.3700 0.3450 0.3450 22,000 +0.00(+0.00%)
Jun 08, 2021 0.3450 0.3600 0.3450 0.3450 47,200 -0.01(-2.82%)
Jun 07, 2021 0.3500 0.3700 0.3450 0.3550 361,747 +0.01(+2.90%)
Jun 04, 2021 0.3500 0.3500 0.3350 0.3450 75,743 +0.00(+0.00%)
Jun 03, 2021 35.00 0.3500 0.3400 0.3450 2,184,400 +0.00(+1.47%)
Jun 02, 2021 0.3400 0.3400 0.3350 0.3400 100,431 -0.00(-1.45%)
Jun 01, 2021 0.3700 0.3700 0.3450 0.3450 90,200 -0.02(-4.17%)
May 31, 2021 0.3700 0.3700 0.3600 0.3600 14,000 +0.00(+0.00%)
May 28, 2021 0.3850 0.3850 0.3600 0.3600 98,750 -0.01(-2.70%)
May 27, 2021 0.3900 0.3900 0.3700 0.3700 218,745 -0.01(-2.63%)
May 26, 2021 0.3950 0.3950 0.3800 0.3800 250,050 -0.01(-1.30%)
May 25, 2021 0.3600 0.3850 0.3500 0.3850 423,869 +0.04(+10.00%)
May 21, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 20, 2021 0.3350 0.3600 0.3350 0.3400 338,818 +0.00(+0.00%)
May 19, 2021 0.3400 0.3550 0.3400 0.3400 141,467 +0.00(+0.00%)
May 18, 2021 0.3850 0.3850 0.3400 0.3400 467,820 -0.03(-9.33%)
May 17, 2021 0.3200 0.3800 0.3200 0.3750 1,050,500 +0.05(+17.19%)
May 14, 2021 0.3100 0.3200 0.3100 0.3200 142,000 +0.01(+1.59%)
May 13, 2021 0.3400 0.3400 0.3150 0.3150 176,600 -0.03(-8.70%)
May 12, 2021 0.3300 0.3700 0.3300 0.3450 231,500 +0.02(+7.81%)
May 11, 2021 0.3300 0.3300 0.3100 0.3200 69,440 -0.01(-3.03%)
May 10, 2021 0.3100 0.3350 0.3100 0.3300 48,700 +0.04(+11.86%)
May 07, 2021 0.3200 0.3200 0.2950 0.2950 420,055 -0.02(-4.84%)
May 06, 2021 0.3100 0.3500 0.3000 0.3100 645,390 +0.01(+3.33%)
May 05, 2021 0.3250 0.3250 0.3000 0.3000 81,550 -0.04(-10.45%)
May 04, 2021 0.3450 0.3600 0.3350 0.3350 240,240 -0.01(-2.90%)
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.