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 (%)
Aug 30, 2019 0.1700 0.1700 0.1565 0.1607 83,500 -0.00(-2.61%)
Aug 29, 2019 0.1570 0.1650 0.1405 0.1650 101,600 +0.00(+0.00%)
Aug 28, 2019 0.1750 0.1786 0.1601 0.1650 16,000 -0.00(-0.36%)
Aug 27, 2019 0.1771 0.1771 0.1656 0.1656 18,304 -0.02(-10.00%)
Aug 26, 2019 0.1860 0.1860 0.1800 0.1840 53,196 -0.01(-3.66%)
Aug 23, 2019 0.1717 0.2198 0.1717 0.1910 109,900 +0.02(+14.10%)
Aug 22, 2019 0.1674 0.1674 0.1674 0.1674 10,000 -0.01(-6.38%)
Aug 21, 2019 0.1904 0.1904 0.1768 0.1788 29,905 +0.00(+0.22%)
Aug 20, 2019 0.1370 0.1794 0.1329 0.1784 233,400 +0.05(+34.03%)
Aug 19, 2019 0.1301 0.1331 0.1301 0.1331 50,500 +0.00(+2.38%)
Aug 16, 2019 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+9.70%)
Aug 14, 2019 0.1185 0.1185 0.1185 0 -0.01(-6.32%)
Aug 13, 2019 0.1365 0.1400 0.1265 0.1265 25,700 -0.00(-0.24%)
Aug 12, 2019 0.1400 0.1400 0.1261 0.1268 85,500 +0.00(+1.52%)
Aug 09, 2019 0.1382 0.1430 0.1249 0.1249 329,100 -0.01(-7.48%)
Aug 08, 2019 0.1270 0.1350 0.1250 0.1350 100,456 +0.01(+8.00%)
Aug 07, 2019 0.1151 0.1250 0.1100 0.1250 40,496 +0.03(+28.07%)
Aug 06, 2019 0.0976 0.0976 0.0976 0.0976 4,000 +0.01(+14.82%)
Aug 05, 2019 0.0850 0.0850 0.0850 0.0850 10,500 -0.02(-19.05%)
Aug 02, 2019 0.1060 0.1149 0.1011 0.1050 8,000 -0.00(-3.76%)
Aug 01, 2019 0.1039 0.1112 0.1039 0.1091 36,120 -0.00(-1.71%)
Jul 31, 2019 0.1110 0.1110 0.1110 0.1110 190 -0.00(-1.42%)
Jul 30, 2019 0.1050 0.1126 0.0960 0.1126 49,700 -0.00(-1.31%)
Jul 26, 2019 0.1141 0.1141 0.1141 0 +0.01(+5.36%)
Jul 25, 2019 0.1143 0.1143 0.0970 0.1083 38,150 +0.00(+3.44%)
Jul 24, 2019 0.1206 0.1206 0.1047 0.1047 23,000 -0.01(-7.10%)
Jul 23, 2019 0.1174 0.1200 0.1127 0.1127 26,000 -0.01(-7.62%)
Jul 22, 2019 0.1200 0.1220 0.1182 0.1220 53,000 +0.00(+3.48%)
Jul 19, 2019 0.1237 0.1237 0.1100 0.1179 69,700 +0.01(+5.74%)
Jul 18, 2019 0.1127 0.1257 0.1000 0.1115 34,800 +0.01(+7.73%)
Jul 17, 2019 0.0899 0.1035 0.0899 0.1035 81,000 +0.01(+5.61%)
Jul 16, 2019 0.0980 0.0980 0.0980 0.0980 5,000 -0.00(-4.39%)
Jul 15, 2019 0.0939 0.1055 0.0939 0.1025 45,500 +0.01(+6.77%)
Jul 12, 2019 0.0993 0.1000 0.0960 0.0960 12,200 +0.00(+0.00%)
Jul 11, 2019 0.0970 0.0970 0.0960 0.0960 11,200 -0.01(-8.75%)
Jul 10, 2019 0.1009 0.1053 0.1009 0.1052 39,596 +0.00(+0.38%)
Jul 09, 2019 0.1048 0.1048 0.1048 0.1048 1,600 -0.00(-2.96%)
Jul 05, 2019 0.1080 0.1080 0.1080 0 +0.01(+8.43%)
Jul 03, 2019 0.0996 0.0996 0.0996 0.0996 5,000 -0.01(-5.05%)
Jul 02, 2019 0.1049 0.1049 0.1049 0.1049 2,000 -0.00(-1.96%)
Jun 28, 2019 0.1070 0.1070 0.1070 0 +0.00(+3.48%)
Jun 27, 2019 0.1090 0.1090 0.1034 0.1034 12,000 +0.00(+2.27%)
Jun 26, 2019 0.1066 0.1066 0.1011 0.1011 1,000 -0.01(-9.65%)
Jun 25, 2019 0.1263 0.1263 0.1119 0.1119 6,000 -0.02(-14.51%)
Jun 24, 2019 0.1376 0.1376 0.1236 0.1309 3,350 +0.00(+3.56%)
Jun 21, 2019 0.1300 0.1300 0.1264 0.1264 33,500 +0.00(+2.35%)
Jun 20, 2019 0.1370 0.1370 0.1211 0.1235 8,350 +0.02(+14.88%)
Jun 18, 2019 0.1075 0.1075 0.1075 0 -0.00(-2.27%)
Jun 17, 2019 0.1100 0.1100 0.1100 0.1100 10,000 -0.02(-13.32%)
Jun 13, 2019 0.1269 0.1269 0.1269 0 +0.00(+0.00%)
Jun 11, 2019 0.1269 0.1269 0.1269 0 -0.00(-1.93%)
Jun 10, 2019 0.1236 0.1294 0.1236 0.1294 10,000 +0.00(+1.97%)
Jun 06, 2019 0.1269 0.1269 0.1269 0 -0.00(-2.38%)
Jun 05, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+2.36%)
Jun 04, 2019 0.1300 0.1300 0.1268 0.1270 14,650 +0.00(+0.95%)
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.