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

NV Gold Corp (OP: NVGLF )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 4, 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, 2021 0.1058 0.1100 0.1058 0.1100 15,064 +0.01(+8.37%)
Sep 29, 2021 0.1050 0.1069 0.1015 0.1015 8,200 +0.00(+0.10%)
Sep 27, 2021 0.1014 0.1014 0.1014 20 -0.01(-7.65%)
Sep 24, 2021 0.1097 0.1098 0.1097 0.1098 2,800 -0.01(-5.18%)
Sep 23, 2021 0.1091 0.1158 0.1012 0.1158 100,100 +0.00(+2.12%)
Sep 22, 2021 0.1100 0.1134 0.1065 0.1134 21,015 +0.00(+1.25%)
Sep 21, 2021 0.1200 0.1200 0.1120 0.1120 33,253 +0.01(+8.74%)
Sep 20, 2021 0.1029 0.1030 0.1029 0.1030 30,059 +0.00(+0.10%)
Sep 17, 2021 0.1020 0.1029 0.1011 0.1029 8,000 -0.00(-2.92%)
Sep 16, 2021 0.1150 0.1150 0.1060 0.1060 84,000 -0.00(-0.84%)
Sep 15, 2021 0.1145 0.1174 0.1069 0.1069 28,828 -0.01(-6.96%)
Sep 14, 2021 0.1117 0.1149 0.1070 0.1149 37,050 +0.01(+7.58%)
Sep 13, 2021 0.1185 0.1200 0.1001 0.1068 170,208 +0.00(+2.69%)
Sep 10, 2021 0.1085 0.1085 0.0983 0.1040 23,729 +0.00(+4.00%)
Sep 09, 2021 0.0998 0.1018 0.0990 0.1000 91,891 +0.00(+0.00%)
Sep 08, 2021 0.1010 0.1025 0.0979 0.1000 71,316 +0.00(+2.99%)
Sep 07, 2021 0.1051 0.1117 0.0971 0.0971 479,391 -0.01(-9.08%)
Sep 03, 2021 0.1120 0.1120 0.1068 0.1068 170,500 -0.00(-0.56%)
Sep 02, 2021 0.1000 0.1074 0.1000 0.1074 6,643 +0.01(+7.40%)
Sep 01, 2021 0.1040 0.1040 0.0983 0.1000 77,090 +0.00(+0.50%)
Aug 31, 2021 0.1150 0.1170 0.0951 0.0995 153,400 -0.02(-15.68%)
Aug 30, 2021 0.1201 0.1211 0.1150 0.1180 143,875 +0.00(+0.85%)
Aug 27, 2021 0.1206 0.1207 0.1158 0.1170 26,587 -0.01(-7.51%)
Aug 26, 2021 0.1234 0.1265 0.1228 0.1265 15,500 +0.00(+2.51%)
Aug 25, 2021 0.1350 0.1350 0.1234 0.1234 14,180 -0.00(-2.37%)
Aug 24, 2021 0.1340 0.1340 0.1234 0.1264 101,500 -0.01(-6.09%)
Aug 23, 2021 0.1380 0.1399 0.1336 0.1346 150,605 -0.00(-0.30%)
Aug 20, 2021 0.1341 0.1350 0.1341 0.1350 5,325 +0.00(+3.21%)
Aug 19, 2021 0.1344 0.1366 0.1293 0.1308 10,006 -0.01(-9.79%)
Aug 18, 2021 0.1369 0.1450 0.1369 0.1450 10,000 +0.00(+3.35%)
Aug 17, 2021 0.1414 0.1450 0.1350 0.1403 14,650 -0.01(-3.44%)
Aug 16, 2021 0.1454 0.1454 0.1453 0.1453 4,000 +0.00(+0.21%)
Aug 13, 2021 0.1450 0.1450 0.1450 0.1450 5,000 -0.00(-3.20%)
Aug 12, 2021 0.1559 0.1559 0.1489 0.1498 4,350 +0.00(+2.96%)
Aug 11, 2021 0.1559 0.1559 0.1455 0.1455 19,000 +0.01(+4.15%)
Aug 10, 2021 0.1343 0.1398 0.1271 0.1397 214,530 +0.00(+3.48%)
Aug 09, 2021 0.1460 0.1498 0.1350 0.1350 205,540 -0.01(-7.47%)
Aug 06, 2021 0.1350 0.1498 0.1350 0.1459 51,500 -0.00(-2.73%)
Aug 05, 2021 0.1501 0.1501 0.1500 0.1500 38,916 -0.00(-0.73%)
Aug 04, 2021 0.1501 0.1653 0.1501 0.1511 12,000 -0.01(-6.15%)
Aug 03, 2021 0.1590 0.1610 0.1501 0.1610 45,950 -0.02(-11.54%)
Aug 02, 2021 0.1820 0.1820 0.1663 0.1820 4,940 +0.03(+21.25%)
Jul 30, 2021 0.1555 0.1555 0.1500 0.1501 40,300 -0.00(-1.12%)
Jul 29, 2021 0.1615 0.1615 0.1500 0.1518 5,227 +0.00(+1.47%)
Jul 28, 2021 0.1500 0.1500 0.1496 0.1496 6,000 -0.00(-2.16%)
Jul 27, 2021 0.1529 0.1529 0.1529 0.1529 500 +0.00(+1.93%)
Jul 26, 2021 0.1550 0.1550 0.1500 0.1500 1,000 -0.00(-2.28%)
Jul 23, 2021 0.1500 0.1550 0.1500 0.1535 55,300 +0.00(+2.33%)
Jul 22, 2021 0.1540 0.1556 0.1470 0.1500 35,676 -0.00(-1.96%)
Jul 21, 2021 0.1554 0.1560 0.1530 0.1530 29,774 -0.00(-0.65%)
Jul 20, 2021 0.1612 0.1612 0.1492 0.1540 8,265 +0.00(+0.06%)
Jul 19, 2021 0.1572 0.1598 0.1431 0.1539 141,075 -0.00(-2.78%)
Jul 16, 2021 0.1570 0.1589 0.1560 0.1583 165,000 +0.00(+1.47%)
Jul 15, 2021 0.1613 0.1613 0.1560 0.1560 36,601 +0.00(+2.43%)
Jul 13, 2021 0.1523 0.1523 0.1523 0 -0.00(-1.30%)
Jul 12, 2021 0.1610 0.1610 0.1451 0.1543 124,955 -0.01(-4.16%)
Jul 09, 2021 0.1570 0.1610 0.1569 0.1610 109,000 +0.01(+6.55%)
Jul 08, 2021 0.1603 0.1640 0.1505 0.1511 93,493 -0.01(-6.03%)
Jul 07, 2021 0.1669 0.1731 0.1603 0.1608 36,086 -0.00(-1.59%)
Jul 06, 2021 0.1750 0.1818 0.1600 0.1634 149,844 -0.02(-8.72%)
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.