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 +0.0050 (+1.56%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 24, 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, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 28, 2017 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Sep 25, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Sep 20, 2017 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Sep 19, 2017 0.4300 0.4300 0.4250 0.4250 5,800 -0.04(-8.60%)
Sep 18, 2017 0.4650 0.4650 0.4650 0.4650 3,500 +0.04(+8.14%)
Sep 15, 2017 0.4300 0.4300 0.4300 0.4300 4,900 -0.04(-8.51%)
Sep 14, 2017 0.4350 0.4700 0.4350 0.4700 60,750 +0.06(+14.63%)
Sep 13, 2017 0.4300 0.4300 0.4100 0.4100 4,500 -0.03(-5.75%)
Sep 11, 2017 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Sep 08, 2017 0.4300 0.4300 0.4300 0.4300 2,500 -0.02(-4.44%)
Sep 07, 2017 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Sep 06, 2017 0.4500 0.4500 0.4500 0.4500 5,500 +0.02(+3.45%)
Sep 05, 2017 0.4350 0.4350 0.4350 0.4350 8,900 +0.01(+2.35%)
Sep 01, 2017 0.4350 0.4350 0.4250 0.4250 20,000 +0.00(+0.00%)
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%)
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.