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 (%)
Aug 31, 2017 0.4000 0.4250 0.4000 0.4250 6,230 +0.02(+6.25%)
Aug 30, 2017 0.4350 0.4350 0.4000 0.4000 17,000 -0.04(-9.09%)
Aug 29, 2017 0.4400 0.4400 0.4400 0.4400 13,350 +0.00(+0.00%)
Aug 28, 2017 0.4300 0.4400 0.4300 0.4400 48,382 +0.01(+2.33%)
Aug 23, 2017 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Aug 22, 2017 0.4450 0.4450 0.4450 0.4450 12,600 -0.01(-1.11%)
Aug 21, 2017 0.4350 0.4500 0.4350 0.4500 4,292 +0.01(+2.27%)
Aug 18, 2017 0.4400 0.4400 0.4400 0.4400 11,000 +0.01(+1.15%)
Aug 17, 2017 0.4350 0.4350 0.4350 0.4350 1,200 +0.00(+0.00%)
Aug 16, 2017 0.4350 0.4350 0.4350 0.4350 1,948 +0.03(+6.10%)
Aug 15, 2017 0.4250 0.4250 0.4100 0.4100 12,000 -0.04(-8.89%)
Aug 14, 2017 0.4500 0.4500 0.4500 0.4500 3,000 -0.02(-4.26%)
Aug 09, 2017 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Aug 08, 2017 0.4550 0.4600 0.4550 0.4600 25,000 +0.05(+10.84%)
Aug 04, 2017 0.4300 0.4300 0.4150 0.4150 12,400 -0.04(-7.78%)
Aug 03, 2017 0.4500 0.4650 0.4500 0.4500 13,000 -0.02(-3.23%)
Aug 02, 2017 0.4700 0.4700 0.4500 0.4650 20,000 -0.01(-2.11%)
Aug 01, 2017 0.4750 0.4750 0.4750 0.4750 19,500 +0.01(+2.15%)
Jul 31, 2017 0.4550 0.4650 0.4450 0.4650 72,769 +0.01(+2.20%)
Jul 28, 2017 0.4550 0.4650 0.4550 0.4550 65,634 -0.01(-2.15%)
Jul 27, 2017 0.3750 0.4650 0.3750 0.4650 171,590 +0.09(+24.00%)
Jul 26, 2017 0.3750 0.3750 0.3750 0.3750 1,500 +0.02(+5.63%)
Jul 25, 2017 0.3550 0.3550 0.3550 0.3550 7,500 -0.03(-6.58%)
Jul 24, 2017 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Jul 20, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jul 17, 2017 0.3400 0.3400 0.3400 390 -0.01(-2.86%)
Jul 13, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 12, 2017 0.3550 0.3600 0.3550 0.3600 13,000 +0.02(+5.88%)
Jul 11, 2017 0.3400 0.3400 0.3400 0.3400 1,000 -0.01(-2.86%)
Jul 10, 2017 0.3500 0.3500 0.3500 0.3500 2,800 +0.00(+0.00%)
Jul 07, 2017 0.3650 0.3650 0.3500 0.3500 4,000 -0.02(-4.11%)
Jul 06, 2017 0.3650 0.3650 0.3650 0.3650 7,000 +0.02(+4.29%)
Jul 05, 2017 0.3500 0.3800 0.3500 0.3500 58,940 +0.00(+0.00%)
Jul 04, 2017 0.3700 0.3700 0.3350 0.3500 137,000 +0.00(+0.00%)
Jul 03, 2017 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2017 0.3800 0.3800 0.3450 0.3500 47,000 -0.05(-12.50%)
Jun 29, 2017 0.3900 0.4000 0.3900 0.4000 11,200 +0.01(+2.56%)
Jun 28, 2017 0.3850 0.3900 0.3450 0.3900 86,000 -0.04(-9.30%)
Jun 27, 2017 0.3950 0.4300 0.3950 0.4300 8,300 +0.04(+10.26%)
Jun 26, 2017 0.3800 0.3900 0.3800 0.3900 6,000 +0.02(+4.00%)
Jun 23, 2017 0.3900 0.3900 0.3750 0.3750 21,000 +0.00(+0.00%)
Jun 22, 2017 0.3700 0.3750 0.3700 0.3750 36,900 +0.00(+0.00%)
Jun 21, 2017 0.3750 0.3750 0.3750 0.3750 5,500 +0.00(+0.00%)
Jun 20, 2017 0.3850 0.3850 0.3750 0.3750 11,500 -0.01(-2.60%)
Jun 19, 2017 0.3850 0.3850 0.3850 0.3850 42,350 +0.02(+5.48%)
Jun 16, 2017 0.3750 0.3800 0.3650 0.3650 18,500 +0.01(+1.39%)
Jun 15, 2017 0.3550 0.3600 0.3500 0.3600 40,800 +0.00(+0.00%)
Jun 14, 2017 0.3750 0.3750 0.3500 0.3600 30,500 +0.00(+0.00%)
Jun 13, 2017 0.3600 0.3600 0.3600 0.3600 4,100 +0.01(+1.41%)
Jun 09, 2017 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Jun 08, 2017 0.3600 0.3700 0.3600 0.3700 25,000 +0.01(+2.78%)
Jun 07, 2017 0.3550 0.3700 0.3550 0.3600 18,420 +0.01(+1.41%)
Jun 06, 2017 0.3950 0.3950 0.3550 0.3550 42,580 -0.03(-7.79%)
Jun 05, 2017 0.4000 0.4100 0.3850 0.3850 17,000 +0.00(+0.00%)
Jun 02, 2017 0.3700 0.3850 0.3700 0.3850 12,000 +0.02(+4.05%)
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.