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 (%)
Sep 30, 2020 0.2610 0.2610 0.2439 0.2440 24,790 -0.01(-4.31%)
Sep 29, 2020 0.2267 0.2929 0.2267 0.2550 291,900 +0.04(+16.60%)
Sep 28, 2020 0.2140 0.2187 0.2081 0.2187 184,643 +0.01(+2.92%)
Sep 25, 2020 0.2000 0.2125 0.1978 0.2125 93,500 +0.00(+1.29%)
Sep 24, 2020 0.2319 0.2319 0.2026 0.2098 88,950 -0.00(-0.99%)
Sep 23, 2020 0.2030 0.2198 0.1977 0.2119 172,098 -0.02(-7.14%)
Sep 22, 2020 0.2540 0.2540 0.2282 0.2282 25,250 -0.01(-4.76%)
Sep 21, 2020 0.2500 0.2600 0.2351 0.2396 148,655 -0.04(-14.43%)
Sep 18, 2020 0.2781 0.2880 0.2680 0.2800 16,700 -0.01(-2.78%)
Sep 17, 2020 0.2651 0.2999 0.2651 0.2880 30,052 +0.01(+3.11%)
Sep 16, 2020 0.2994 0.2994 0.2793 0.2793 12,400 -0.02(-5.29%)
Sep 15, 2020 0.2979 0.3026 0.2730 0.2949 28,200 +0.01(+2.65%)
Sep 14, 2020 0.3040 0.3046 0.2873 0.2873 40,015 -0.00(-0.76%)
Sep 11, 2020 0.3000 0.3000 0.2832 0.2895 43,200 +0.02(+8.14%)
Sep 10, 2020 0.2910 0.2910 0.2677 0.2677 90,437 -0.01(-4.39%)
Sep 09, 2020 0.3240 0.3240 0.2800 0.2800 83,244 -0.02(-5.60%)
Sep 08, 2020 0.2700 0.3060 0.2360 0.2966 125,858 +0.04(+13.60%)
Sep 04, 2020 0.2370 0.2611 0.2370 0.2611 11,500 +0.00(+0.27%)
Sep 03, 2020 0.2660 0.2686 0.2542 0.2604 60,209 -0.01(-4.82%)
Sep 02, 2020 0.2830 0.2830 0.2650 0.2736 31,849 -0.01(-3.42%)
Sep 01, 2020 0.2800 0.2864 0.2664 0.2833 144,040 +0.00(+1.14%)
Aug 31, 2020 0.2710 0.2990 0.2700 0.2801 161,895 +0.00(+1.12%)
Aug 28, 2020 0.2697 0.2999 0.2697 0.2770 83,100 -0.01(-2.94%)
Aug 27, 2020 0.2708 0.2854 0.2708 0.2854 3,340 +0.00(+0.81%)
Aug 26, 2020 0.2847 0.2950 0.2689 0.2831 86,543 +0.02(+6.07%)
Aug 25, 2020 0.2610 0.2698 0.2560 0.2669 6,850 -0.01(-3.23%)
Aug 24, 2020 0.2710 0.2758 0.2695 0.2758 16,050 -0.01(-2.72%)
Aug 21, 2020 0.2900 0.2900 0.2556 0.2835 96,200 -0.01(-2.21%)
Aug 20, 2020 0.2848 0.2900 0.2810 0.2899 58,498 -0.01(-2.65%)
Aug 19, 2020 0.3041 0.3041 0.2713 0.2978 38,375 -0.01(-2.36%)
Aug 18, 2020 0.3290 0.3290 0.2900 0.3050 67,811 +0.00(+0.79%)
Aug 17, 2020 0.3092 0.3103 0.2912 0.3026 27,908 +0.01(+3.07%)
Aug 14, 2020 0.2710 0.2974 0.2710 0.2936 73,400 -0.01(-3.10%)
Aug 13, 2020 0.2990 0.3054 0.2856 0.3030 45,950 +0.00(+1.20%)
Aug 12, 2020 0.3015 0.3185 0.2876 0.2994 72,200 +0.00(+0.27%)
Aug 11, 2020 0.3057 0.3186 0.2844 0.2986 101,377 -0.02(-6.69%)
Aug 10, 2020 0.3005 0.3200 0.2910 0.3200 139,900 +0.01(+2.56%)
Aug 07, 2020 0.3285 0.3300 0.3057 0.3120 50,800 -0.01(-4.56%)
Aug 06, 2020 0.3380 0.3380 0.3119 0.3269 116,400 +0.01(+2.16%)
Aug 05, 2020 0.3100 0.3234 0.3081 0.3200 119,061 +0.01(+4.58%)
Aug 04, 2020 0.3340 0.3340 0.2946 0.3060 195,520 +0.01(+3.73%)
Aug 03, 2020 0.3800 0.3800 0.2290 0.2950 282,902 +0.01(+2.54%)
Jul 31, 2020 0.2734 0.2900 0.2550 0.2877 128,500 +0.02(+8.53%)
Jul 30, 2020 0.2724 0.2784 0.2400 0.2651 198,797 -0.02(-6.56%)
Jul 29, 2020 0.2800 0.3071 0.2691 0.2837 216,098 +0.00(+1.32%)
Jul 28, 2020 0.2973 0.3230 0.2717 0.2800 789,538 -0.04(-11.81%)
Jul 27, 2020 0.3120 0.3432 0.2710 0.3175 197,478 +0.04(+14.58%)
Jul 24, 2020 0.2724 0.2850 0.2371 0.2771 157,800 +0.02(+9.66%)
Jul 23, 2020 0.2595 0.2700 0.2500 0.2527 58,613 -0.02(-6.41%)
Jul 22, 2020 0.2530 0.2900 0.2500 0.2700 266,034 -0.01(-3.57%)
Jul 21, 2020 0.2690 0.2856 0.2502 0.2800 171,935 +0.03(+9.80%)
Jul 20, 2020 0.2401 0.2576 0.2315 0.2550 155,729 +0.02(+8.05%)
Jul 17, 2020 0.2125 0.2360 0.2082 0.2360 66,600 +0.02(+11.06%)
Jul 16, 2020 0.2100 0.2160 0.1950 0.2125 36,413 +0.01(+6.30%)
Jul 15, 2020 0.1943 0.2011 0.1890 0.1999 116,279 +0.01(+2.57%)
Jul 14, 2020 0.2330 0.2330 0.1892 0.1949 82,485 -0.03(-13.42%)
Jul 13, 2020 0.2380 0.2380 0.2150 0.2251 187,776 -0.01(-4.42%)
Jul 10, 2020 0.2720 0.2720 0.2355 0.2355 55,300 -0.01(-2.32%)
Jul 09, 2020 0.2555 0.2600 0.2411 0.2411 32,758 -0.02(-6.59%)
Jul 08, 2020 0.2636 0.2733 0.2397 0.2581 140,365 -0.00(-0.39%)
Jul 07, 2020 0.2500 0.2627 0.2420 0.2591 196,168 +0.03(+12.16%)
Jul 06, 2020 0.2200 0.2460 0.1982 0.2310 301,553 +0.01(+5.62%)
Jul 02, 2020 0.2140 0.2250 0.1910 0.2187 197,800 -0.00(-1.93%)
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.