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

NV Gold Corp (TSV: NVX )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, May 28, 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 (%)
Sep 29, 2023 0.0500 0.0550 0.0500 0.0550 97,000 +0.00(+10.00%)
Sep 28, 2023 0.0400 0.0500 0.0350 0.0500 438,000 +0.01(+42.86%)
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 34,171 -0.00(-12.50%)
Sep 26, 2023 0.0450 0.0450 0.0400 0.0400 63,050 +0.00(+0.00%)
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Sep 22, 2023 0.0350 0.0400 0.0350 0.0400 40,075 +0.00(+0.00%)
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 81,000 +0.00(+14.29%)
Sep 19, 2023 0.0350 0 -0.00(-12.50%)
Sep 18, 2023 0.0400 0.0400 0.0350 0.0400 35,950 +0.00(+14.29%)
Sep 15, 2023 0.0350 0.0350 0.0350 0.0350 68,000 -0.00(-12.50%)
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Sep 13, 2023 0.0450 0.0450 0.0400 0.0400 109,187 -0.00(-11.11%)
Sep 12, 2023 0.0450 0.0450 0.0450 0.0450 41,712 +0.00(+12.50%)
Sep 11, 2023 0.0400 0.0450 0.0400 0.0400 216,000 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Sep 07, 2023 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Sep 06, 2023 0.0400 0.0400 0.0400 0.0400 10,115 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 +0.00(+0.00%)
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 100,707 +0.00(+0.00%)
Aug 29, 2023 0.0400 0 +0.00(+0.00%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 101,000 +0.00(+0.00%)
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 64,000 +0.00(+0.00%)
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 54,750 +0.00(+0.00%)
Aug 22, 2023 0.0450 0.0450 0.0400 0.0400 380,000 -0.00(-11.11%)
Aug 21, 2023 0.0500 0.0500 0.0450 0.0450 268,125 -0.01(-10.00%)
Aug 18, 2023 0.0600 0.0600 0.0500 0.0500 243,000 -0.00(-9.09%)
Aug 17, 2023 0.0650 0.0650 0.0550 0.0550 342,000 -0.03(-31.25%)
Aug 15, 2023 0.0800 0 -0.01(-5.88%)
Aug 14, 2023 0.0750 0.0900 0.0750 0.0850 53,956 -0.00(-5.56%)
Aug 11, 2023 0.0700 0.0900 0.0700 0.0900 85,700 +0.02(+28.57%)
Aug 09, 2023 0.0700 0 -0.00(-6.67%)
Aug 08, 2023 0.0650 0.0750 0.0650 0.0750 8,000 +0.00(+0.00%)
Aug 02, 2023 0.0750 0 +0.01(+15.38%)
Jul 31, 2023 0.0650 0 +0.00(+0.00%)
Jul 28, 2023 0.0650 0.0650 0.0650 0.0650 20,361 -0.01(-7.14%)
Jul 27, 2023 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 26, 2023 0.0800 0.0800 0.0700 0.0700 31,575 -0.00(-6.67%)
Jul 25, 2023 0.0750 0.0750 0.0750 0.0750 156,600 +0.00(+0.00%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 20, 2023 0.0750 0 +0.00(+7.14%)
Jul 19, 2023 0.0700 0.0700 0.0700 0.0700 102,434 +0.01(+7.69%)
Jul 17, 2023 0.0650 0 -0.01(-7.14%)
Jul 14, 2023 0.0650 0.0700 0.0650 0.0700 9,000 +0.01(+16.67%)
Jul 13, 2023 0.0600 0.0600 0.0600 0.0600 99,318 -0.01(-14.29%)
Jul 10, 2023 0.0700 1 +0.01(+16.67%)
Jul 07, 2023 0.0650 0.0650 0.0600 0.0600 7,000 +0.00(+0.00%)
Jul 06, 2023 0.0600 0.0650 0.0600 0.0600 34,000 -0.01(-7.69%)
Jul 05, 2023 0.0650 0.0650 0.0650 0.0650 30,945 -0.01(-13.33%)
Jul 04, 2023 0.0800 0.0800 0.0750 0.0750 37,000 -0.01(-16.67%)
Jun 30, 2023 0.0900 0 +0.01(+20.00%)
Jun 29, 2023 0.0500 0.0750 0.0500 0.0750 573,000 +0.01(+25.00%)
Jun 28, 2023 0.0600 0.0600 0.0600 0.0600 13,010 +0.00(+9.09%)
Jun 27, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 26, 2023 0.0550 0.0550 0.0550 0.0550 58,148 +0.00(+0.00%)
Jun 22, 2023 0.0550 0 +0.00(+0.00%)
Jun 21, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 20, 2023 0.0550 0.0550 0.0550 0.0550 9,700 +0.00(+0.00%)
Jun 15, 2023 0.0550 0 -0.02(-21.43%)
May 08, 2023 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
May 05, 2023 0.0700 0.0700 0.0700 0.0700 27,649 -0.00(-6.67%)
May 04, 2023 0.0700 0.0750 0.0700 0.0750 126,000 +0.01(+15.38%)
May 03, 2023 0.0650 0.0650 0.0650 0.0650 120,000 +0.00(+0.00%)
May 02, 2023 0.0700 0.0700 0.0650 0.0650 27,000 +0.00(+0.00%)
Apr 28, 2023 0.0650 0 -0.01(-13.33%)
Apr 27, 2023 0.0650 0.0750 0.0650 0.0750 137,500 +0.00(+7.14%)
Apr 26, 2023 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Apr 20, 2023 0.0700 0 +0.00(+0.00%)
Apr 19, 2023 0.0800 0.0800 0.0700 0.0700 60,828 -0.00(-6.67%)
Apr 17, 2023 0.0750 0 -0.01(-6.25%)
Apr 14, 2023 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Apr 13, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 12, 2023 0.0800 0.0800 0.0800 0.0800 10,377 +0.01(+14.29%)
Apr 11, 2023 0.0700 0.0700 0.0700 0.0700 28,908 -0.00(-6.67%)
Apr 10, 2023 0.0800 0.0800 0.0700 0.0750 16,650 +0.00(+0.00%)
Apr 06, 2023 0.0750 0 -0.01(-6.25%)
Apr 05, 2023 0.0800 0.0800 0.0800 0.0800 5,679 +0.01(+14.29%)
Apr 04, 2023 0.0700 0.0700 0.0700 0.0700 9,700 -0.00(-6.67%)
Apr 03, 2023 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-6.25%)
Mar 31, 2023 0.0650 0.0800 0.0650 0.0800 137,455 +0.01(+23.08%)
Mar 30, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 29, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Mar 28, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Mar 27, 2023 0.0600 0.0650 0.0600 0.0600 44,992 -0.01(-7.69%)
Mar 24, 2023 0.0650 0.0650 0.0650 0.0650 24,530 +0.00(+0.00%)
Mar 22, 2023 0.0650 500 +0.00(+0.00%)
Mar 21, 2023 0.0650 0.0650 0.0650 0.0650 8,500 +0.00(+0.00%)
Mar 20, 2023 0.0700 0.0700 0.0650 0.0650 18,241 +0.00(+0.00%)
Mar 17, 2023 0.0650 0.0650 0.0650 0.0650 99,000 +0.01(+8.33%)
Mar 16, 2023 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Mar 15, 2023 0.0650 0.0650 0.0600 0.0650 28,000 -0.01(-7.14%)
Mar 14, 2023 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
Mar 13, 2023 0.0700 0.0700 0.0700 0.0700 19,700 +0.00(+0.00%)
Mar 09, 2023 0.0700 0 +0.01(+7.69%)
Mar 08, 2023 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-13.33%)
Mar 03, 2023 0.0750 0 +0.00(+0.00%)
Mar 01, 2023 0.0750 0 +0.00(+0.00%)
Feb 28, 2023 0.0700 0.0750 0.0700 0.0750 362,000 +0.01(+15.38%)
Feb 27, 2023 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Feb 24, 2023 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-7.14%)
Feb 23, 2023 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Feb 22, 2023 0.0700 0.0700 0.0700 0.0700 36,000 +0.01(+7.69%)
Feb 21, 2023 0.0650 0.0700 0.0650 0.0650 76,000 +0.00(+0.00%)
Feb 17, 2023 0.0650 0 +0.00(+0.00%)
Feb 16, 2023 0.0650 0.0650 0.0650 0.0650 4,000 +0.01(+8.33%)
Feb 14, 2023 0.0600 0 +0.00(+0.00%)
Feb 13, 2023 0.0600 0.0600 0.0600 0.0600 85,350 +0.00(+0.00%)
Feb 10, 2023 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Feb 09, 2023 0.0650 0.0650 0.0600 0.0600 22,750 -0.01(-7.69%)
Feb 08, 2023 0.0650 0.0650 0.0650 0.0650 33,000 -0.01(-7.14%)
Feb 07, 2023 0.0700 0.0700 0.0650 0.0700 101,886 +0.01(+16.67%)
Feb 06, 2023 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Feb 03, 2023 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
Feb 02, 2023 0.0600 0.0650 0.0600 0.0650 3,300 +0.01(+8.33%)
Jan 31, 2023 0.0600 0 -0.01(-14.29%)
Jan 27, 2023 0.0700 0.0700 1,417 +0.01(+16.67%)
Jan 26, 2023 0.0700 0.0700 0.0600 0.0600 155,500 -0.01(-7.69%)
Jan 25, 2023 0.0700 0.0700 0.0650 0.0650 3,500 -0.01(-7.14%)
Jan 24, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jan 23, 2023 0.0700 0.0700 0.0650 0.0650 7,877 -0.01(-13.33%)
Jan 19, 2023 0.0750 0 +0.00(+0.00%)
Jan 18, 2023 0.0700 0.0750 0.0700 0.0750 19,133 +0.00(+7.14%)
Jan 17, 2023 0.0750 0.0750 0.0700 0.0700 16,000 -0.00(-6.67%)
Jan 16, 2023 0.0750 0.0750 0.0750 0.0750 28,666 +0.00(+0.00%)
Jan 13, 2023 0.0750 0.0750 0.0750 0.0750 32,012 +0.00(+7.14%)
Jan 12, 2023 0.0750 0.0750 0.0700 0.0700 12,000 -0.00(-6.67%)
Jan 11, 2023 0.0700 0.0750 0.0700 0.0750 35,237 +0.01(+15.38%)
Jan 10, 2023 0.0650 0.0700 0.0650 0.0650 65,500 +0.00(+0.00%)
Jan 09, 2023 0.0650 0.0650 0.0600 0.0650 219,363 +0.01(+8.33%)
Jan 06, 2023 0.0600 0.0600 0.0600 0.0600 12,923 -0.01(-7.69%)
Jan 05, 2023 0.0650 0.0650 0.0650 0.0650 2,197 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 105,300 -0.01(-7.14%)
Jan 03, 2023 0.0700 0.0700 0.0650 0.0700 28,898 +0.00(+0.00%)
Dec 30, 2022 0.0700 0 -0.00(-6.67%)
Dec 29, 2022 0.0700 0.0750 0.0700 0.0750 15,600 +0.00(+0.00%)
Dec 23, 2022 0.0750 0 +0.01(+15.38%)
Dec 22, 2022 0.0650 0.0650 0.0650 0.0650 10,500 -0.01(-7.14%)
Dec 21, 2022 0.0650 0.0700 0.0650 0.0700 80,250 +0.00(+0.00%)
Dec 20, 2022 0.0750 0.0750 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 19, 2022 0.0650 0.0700 0.0650 0.0700 103,500 -0.00(-6.67%)
Dec 16, 2022 0.0650 0.0750 0.0650 0.0750 81,800 +0.00(+7.14%)
Dec 15, 2022 0.0700 0.0700 0.0700 0.0700 49,000 +0.01(+7.69%)
Dec 14, 2022 0.0650 0.0650 0.0650 0.0650 27,000 +0.01(+8.33%)
Dec 13, 2022 0.0650 0.0650 0.0600 0.0600 176,000 -0.01(-7.69%)
Dec 12, 2022 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Dec 07, 2022 0.0650 0 -0.01(-13.33%)
Dec 06, 2022 0.0750 0.0750 0.0750 0.0750 2,114 +0.00(+7.14%)
Dec 05, 2022 0.0700 0.0700 0.0700 0.0700 75,500 +0.00(+0.00%)
Dec 02, 2022 0.0700 0.0700 0.0700 0.0700 10,249 +0.00(+0.00%)
Dec 01, 2022 0.0700 0.0700 0.0700 0.0700 11,049 +0.00(+0.00%)
Nov 30, 2022 0.0700 0.0800 0.0700 0.0700 44,000 -0.01(-12.50%)
Nov 29, 2022 0.0800 0.0800 0.0800 0.0800 35,000 +0.00(+0.00%)
Nov 28, 2022 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Nov 25, 2022 0.0800 0.0800 0.0800 0.0800 11,000 +0.01(+6.67%)
Nov 24, 2022 0.0750 0.0750 0.0750 0.0750 36,000 +0.00(+0.00%)
Nov 23, 2022 0.0600 0.0800 0.0600 0.0750 463,300 +0.01(+25.00%)
Nov 22, 2022 0.0650 0.0650 0.0600 0.0600 16,700 -0.01(-14.29%)
Nov 21, 2022 0.0700 0.0700 0.0700 0.0700 4,400 +0.00(+0.00%)
Nov 18, 2022 0.0600 0.0700 0.0600 0.0700 28,100 +0.00(+0.00%)
Nov 16, 2022 0.0700 0 +0.00(+0.00%)
Nov 15, 2022 0.0600 0.0700 0.0600 0.0700 21,000 +0.01(+16.67%)
Nov 14, 2022 0.0650 0.0700 0.0600 0.0600 82,000 -0.01(-7.69%)
Nov 11, 2022 0.0700 0.0700 0.0650 0.0650 12,080 +0.01(+8.33%)
Nov 10, 2022 0.0700 0.0700 0.0600 0.0600 22,400 -0.01(-14.29%)
Nov 08, 2022 0.0700 887 +0.01(+7.69%)
Nov 07, 2022 0.0600 0.0650 0.0600 0.0650 25,000 +0.01(+8.33%)
Nov 04, 2022 0.0600 0.0600 0.0600 0.0600 21,070 +0.00(+0.00%)
Nov 03, 2022 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Nov 02, 2022 0.0650 0.0650 0.0650 0.0650 23,100 -0.01(-7.14%)
Nov 01, 2022 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Oct 31, 2022 0.0650 0.0650 0.0650 0.0650 36,750 +0.01(+8.33%)
Oct 28, 2022 0.0600 0.0600 0.0600 0.0600 1,168 +0.00(+0.00%)
Oct 27, 2022 0.0600 0.0600 0.0600 0.0600 17,158 +0.00(+0.00%)
Oct 26, 2022 0.0650 0.0650 0.0600 0.0600 80,858 +0.00(+9.09%)
Oct 25, 2022 0.0550 0.0550 0.0550 0.0550 17,000 -0.01(-15.38%)
Oct 21, 2022 0.0650 0 -0.01(-7.14%)
Oct 18, 2022 0.0700 0 +0.01(+16.67%)
Oct 14, 2022 0.0600 0 +0.00(+0.00%)
Oct 13, 2022 0.0600 0.0600 0.0600 0.0600 65,000 -0.01(-7.69%)
Oct 12, 2022 0.0700 0.0700 0.0650 0.0650 12,100 -0.01(-7.14%)
Oct 11, 2022 0.0700 0.0700 0.0700 0.0700 34,802 +0.00(+0.00%)
Oct 04, 2022 0.0700 0 -0.00(-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.