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

NV Gold Corp (OP: NVGLF )

0.2032 +0.0291 (+16.71%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 21, 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 (%)
Apr 30, 2019 0.1030 0.1030 0.1030 0 -0.00(-1.06%)
Apr 29, 2019 0.1050 0.1050 0.1020 0.1041 28,055 -0.01(-5.36%)
Apr 24, 2019 0.1100 0.1100 0.1100 0 -0.01(-7.33%)
Apr 23, 2019 0.1300 0.1300 0.1127 0.1187 22,000 -0.01(-5.49%)
Apr 22, 2019 0.1259 0.1259 0.1256 0.1256 3,000 +0.01(+9.98%)
Apr 18, 2019 0.1213 0.1213 0.1142 0.1142 30,000 +0.00(+0.00%)
Apr 17, 2019 0.1142 0.1142 0.1142 0.1142 2,500 -0.00(-3.63%)
Apr 16, 2019 0.1185 0.1185 0.1185 0.1185 3,000 -0.00(-2.63%)
Apr 12, 2019 0.1217 0.1217 0.1217 0 +0.01(+7.32%)
Apr 09, 2019 0.1134 0.1134 0.1134 0 -0.01(-5.50%)
Apr 08, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.00(-1.48%)
Apr 03, 2019 0.1218 0.1218 0.1218 0 +0.01(+10.73%)
Apr 01, 2019 0.1100 0.1100 0.1100 0 -0.00(-0.18%)
Mar 29, 2019 0.1123 0.1217 0.0995 0.1102 41,500 -0.01(-6.05%)
Mar 28, 2019 0.1094 0.1173 0.1057 0.1173 27,500 -0.00(-0.59%)
Mar 27, 2019 0.1150 0.1200 0.1150 0.1180 5,500 -0.00(-2.80%)
Mar 26, 2019 0.1215 0.1215 0.1214 0.1214 8,998 +0.00(+0.17%)
Mar 25, 2019 0.1100 0.1257 0.1023 0.1212 85,697 +0.01(+10.18%)
Mar 22, 2019 0.1100 0.1100 0.1100 0.1100 16,000 +0.00(+0.00%)
Mar 21, 2019 0.0910 0.1100 0.0910 0.1100 13,500 +0.00(+0.00%)
Mar 14, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.18%)
Mar 04, 2019 0.1098 0.1098 0.1098 0 +0.01(+8.71%)
Mar 01, 2019 0.1010 0.1010 0.1010 0.1010 25,000 -0.00(-3.35%)
Feb 28, 2019 0.1083 0.1083 0.1045 0.1045 10,000 -0.01(-6.70%)
Feb 26, 2019 0.1120 0.1120 0.1120 0 -0.02(-13.85%)
Feb 22, 2019 0.1300 0.1300 0.1300 0 +0.01(+7.62%)
Feb 21, 2019 0.1233 0.1328 0.1208 0.1208 25,611 +0.00(+1.51%)
Feb 20, 2019 0.1190 0.1190 0.1190 0.1190 2,000 +0.00(+0.25%)
Feb 15, 2019 0.1187 0.1187 0.1187 0 +0.01(+6.36%)
Feb 14, 2019 0.1144 0.1144 0.1116 0.1116 7,000 -0.01(-10.29%)
Feb 12, 2019 0.1244 0.1244 0.1244 0 +0.00(+3.58%)
Feb 06, 2019 0.1201 0.1201 0.1201 0 -0.01(-6.39%)
Feb 04, 2019 0.1283 0.1283 0.1283 0 +0.01(+7.72%)
Jan 30, 2019 0.1191 0.1191 0.1191 0 +0.00(+3.57%)
Jan 25, 2019 0.1150 0.1150 0.1150 0 +0.00(+1.77%)
Jan 22, 2019 0.1130 0.1130 0.1130 0 -0.01(-5.83%)
Jan 18, 2019 0.1200 0.1200 0.1200 0.1200 10,000 -0.00(-2.04%)
Jan 11, 2019 0.1225 0.1225 0.1225 0 -0.01(-8.79%)
Jan 09, 2019 0.1343 0.1343 0.1343 0 +0.00(+3.39%)
Jan 08, 2019 0.1280 0.1374 0.1250 0.1299 21,500 +0.03(+29.90%)
Jan 07, 2019 0.1000 0.1000 0.1000 0.1000 4,060 +0.01(+14.94%)
Jan 03, 2019 0.0870 0.0870 0.0870 0 +0.00(+4.19%)
Jan 02, 2019 0.0835 0.0835 0.0835 0.0835 5,000 -0.00(-2.22%)
Dec 31, 2018 0.0854 0.0854 0.0854 0.0854 5,000 -0.00(-3.94%)
Dec 28, 2018 0.0707 0.0889 0.0707 0.0889 1,400 +0.02(+27.73%)
Dec 24, 2018 0.0696 0.0696 0.0696 0 +0.00(+1.02%)
Dec 21, 2018 0.0689 0.0689 0.0689 0.0689 4,500 +0.00(+5.35%)
Dec 20, 2018 0.0654 0.0654 0.0654 0.0654 1,500 +0.01(+14.74%)
Dec 06, 2018 0.0570 0.0570 0.0570 0 +0.00(+1.79%)
Dec 04, 2018 0.0560 0.0560 0.0560 0.0560 5,500 -0.00(-5.08%)
Nov 20, 2018 0.0590 0.0590 0.0590 0 -0.01(-9.23%)
Nov 16, 2018 0.0650 0.0650 0.0650 0 -0.01(-15.69%)
Nov 15, 2018 0.0771 0.0771 0.0771 0.0771 17,000 +0.02(+47.70%)
Nov 14, 2018 0.0522 0.0522 0.0522 0.0522 537 -0.00(-5.09%)
Nov 13, 2018 0.0550 0.0550 0.0550 0.0550 22,000 -0.00(-0.18%)
Nov 12, 2018 0.0551 0.0551 0.0551 0.0551 5,000 -0.01(-11.13%)
Nov 08, 2018 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Nov 06, 2018 0.0620 0.0620 0.0620 0 -0.01(-11.30%)
Nov 05, 2018 0.0699 0.0699 0.0699 0.0699 22,000 +0.02(+29.44%)
Oct 31, 2018 0.0540 0.0540 0.0540 0 +0.00(+3.65%)
Oct 30, 2018 0.0521 0.0521 0.0521 0.0521 8,000 +0.00(+0.19%)
Oct 29, 2018 0.0610 0.0610 0.0520 0.0520 13,500 -0.01(-14.89%)
Oct 25, 2018 0.0611 0.0611 0.0611 0 -0.01(-12.71%)
Oct 23, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 22, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.00(-1.60%)
Oct 19, 2018 0.0750 0.0813 0.0750 0.0813 15,000 +0.01(+8.40%)
Oct 18, 2018 0.0800 0.0800 0.0750 0.0750 7,731 -0.01(-10.61%)
Oct 15, 2018 0.0839 0.0839 0.0839 0 -0.00(-1.29%)
Oct 12, 2018 0.0711 0.0850 0.0711 0.0850 22,200 +0.01(+7.59%)
Oct 11, 2018 0.0790 0.0790 0.0790 0.0790 1,000 -0.01(-10.94%)
Oct 10, 2018 0.0870 0.0887 0.0870 0.0887 6,000 -0.00(-0.56%)
Oct 05, 2018 0.0892 0.0892 0.0892 0 +0.00(+3.36%)
Oct 04, 2018 0.1185 0.1185 0.0863 0.0863 49,600 -0.03(-23.29%)
Oct 03, 2018 0.1080 0.1125 0.1080 0.1125 8,000 +0.01(+5.24%)
Oct 01, 2018 0.1069 0.1069 0.1069 0 -0.04(-29.06%)
Sep 25, 2018 0.1507 0.1507 0.1507 0 +0.01(+7.64%)
Sep 24, 2018 0.1410 0.1410 0.1400 0.1400 4,500 +0.03(+27.27%)
Sep 20, 2018 0.1100 0.1100 0.1100 0 -0.00(-3.51%)
Sep 19, 2018 0.1140 0.1140 0.1140 0.1140 250 +0.00(+3.17%)
Sep 14, 2018 0.1105 0.1105 0.1105 0 +0.00(+0.00%)
Sep 11, 2018 0.1105 0.1105 0.1105 0 +0.01(+10.06%)
Sep 05, 2018 0.1004 0.1004 0.1004 0 -0.04(-26.72%)
Aug 30, 2018 0.1370 0.1370 0.1370 0 -0.00(-1.37%)
Aug 28, 2018 0.1389 0.1389 0.1389 0 +0.01(+11.12%)
Aug 24, 2018 0.1250 0.1250 0.1250 0 +0.01(+10.91%)
Aug 22, 2018 0.1127 0.1127 0.1127 0 +0.00(+0.62%)
Aug 20, 2018 0.1120 0.1120 0.1120 0 -0.01(-6.35%)
Aug 16, 2018 0.1196 0.1196 0.1196 0 +0.01(+8.63%)
Aug 15, 2018 0.1100 0.1120 0.1084 0.1101 9,000 -0.01(-7.25%)
Aug 14, 2018 0.1180 0.1187 0.1180 0.1187 9,500 -0.01(-6.54%)
Aug 08, 2018 0.1270 0.1270 0.1270 0 -0.00(-2.83%)
Aug 07, 2018 0.1300 0.1307 0.1300 0.1307 6,000 -0.02(-11.09%)
Aug 06, 2018 0.1470 0.1470 0.1470 0.1470 100 +0.01(+6.99%)
Aug 03, 2018 0.1374 0.1374 0.1374 0.1374 1,000 -0.00(-0.43%)
Aug 02, 2018 0.1325 0.1410 0.1325 0.1380 6,000 +0.00(+2.45%)
Jul 31, 2018 0.1347 0.1347 0.1347 0 -0.01(-8.92%)
Jul 30, 2018 0.1326 0.1479 0.1250 0.1479 15,500 -0.01(-5.31%)
Jul 27, 2018 0.1562 0.1562 0.1562 0.1562 500 +0.03(+24.96%)
Jul 26, 2018 0.1250 0.1250 0.1250 0.1250 10,000 -0.01(-5.45%)
Jul 25, 2018 0.1333 0.1333 0.1322 0.1322 4,500 -0.00(-1.04%)
Jul 24, 2018 0.1493 0.1493 0.1336 0.1336 35,600 -0.01(-8.31%)
Jul 23, 2018 0.1457 0.1457 0.1457 0.1457 2,000 +0.00(+2.10%)
Jul 20, 2018 0.1550 0.1550 0.1390 0.1427 29,690 -0.02(-12.99%)
Jul 18, 2018 0.1640 0.1640 0.1640 0 -0.00(-2.84%)
Jul 17, 2018 0.1497 0.1726 0.1497 0.1688 5,500 +0.02(+12.53%)
Jul 13, 2018 0.1500 0.1500 0.1500 0 -0.00(-2.60%)
Jul 12, 2018 0.1540 0.1540 0.1540 0.1540 200 -0.01(-7.06%)
Jul 11, 2018 0.1657 0.1657 0.1657 0.1657 700 -0.00(-0.78%)
Jul 10, 2018 0.1780 0.1780 0.1670 0.1670 5,000 -0.03(-13.92%)
Jul 09, 2018 0.1940 0.1940 0.1940 0.1940 500 +0.01(+2.72%)
Jul 06, 2018 0.1889 0.1889 0.1889 0.1889 1,000 +0.03(+16.88%)
Jul 05, 2018 0.1616 0.1616 0.1616 0.1616 18,000 +0.01(+4.26%)
Jul 02, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jun 28, 2018 0.1500 0.1500 0.1500 0 -0.00(-0.66%)
Jun 27, 2018 0.1544 0.1550 0.1366 0.1510 27,750 -0.01(-5.45%)
Jun 26, 2018 0.1581 0.1597 0.1544 0.1597 8,000 -0.00(-0.19%)
Jun 25, 2018 0.1690 0.1690 0.1600 0.1600 14,700 -0.00(-0.06%)
Jun 22, 2018 0.1600 0.1601 0.1520 0.1601 63,661 -0.00(-1.17%)
Jun 21, 2018 0.1597 0.1620 0.1560 0.1620 26,500 -0.01(-5.26%)
Jun 20, 2018 0.1720 0.1720 0.1710 0.1710 10,600 -0.00(-2.29%)
Jun 19, 2018 0.1750 0.1750 0.1750 0.1750 9,400 +0.02(+9.58%)
Jun 18, 2018 0.1746 0.1798 0.1570 0.1597 57,000 -0.03(-16.65%)
Jun 15, 2018 0.1974 0.1974 0.1915 0.1916 3,000 -0.01(-5.15%)
Jun 14, 2018 0.1671 0.2020 0.1671 0.2020 8,500 +0.01(+6.32%)
Jun 13, 2018 0.1811 0.1900 0.1811 0.1900 1,000 +0.01(+2.70%)
Jun 12, 2018 0.1850 0.1850 0.1620 0.1850 21,750 +0.00(+2.21%)
Jun 11, 2018 0.1873 0.1904 0.1810 0.1810 8,500 -0.01(-6.99%)
Jun 08, 2018 0.1942 0.1946 0.1911 0.1946 16,300 -0.02(-8.21%)
Jun 07, 2018 0.1932 0.2120 0.1932 0.2120 5,500 +0.01(+5.47%)
Jun 06, 2018 0.1892 0.2010 0.1892 0.2010 9,568 -0.02(-9.30%)
Jun 05, 2018 0.2370 0.2370 0.2070 0.2216 5,600 -0.01(-3.69%)
Jun 04, 2018 0.2263 0.2263 0.2263 0.2301 1,000 +0.02(+7.52%)
Jun 01, 2018 0.2184 0.2240 0.2140 0.2140 50,750 -0.00(-0.05%)
May 31, 2018 0.1652 0.2141 0.1580 0.2141 193,364 +0.06(+36.20%)
May 30, 2018 0.1502 0.1649 0.1327 0.1572 71,200 +0.02(+11.17%)
May 29, 2018 0.1414 0.1414 0.1414 0.1414 5,000 -0.02(-11.90%)
May 25, 2018 0.1605 0.1605 0.1605 0 +0.01(+4.77%)
May 24, 2018 0.2073 0.2300 0.1475 0.1532 282,349 -0.16(-50.96%)
May 23, 2018 0.3124 0.3124 0.3124 0.3124 500 -0.02(-6.63%)
May 22, 2018 0.3346 0.3346 0.3346 0.3346 5,000 +0.01(+1.57%)
May 18, 2018 0.3294 0.3294 0.3294 0 +0.03(+8.40%)
May 17, 2018 0.2989 0.3039 0.2800 0.3039 26,450 +0.02(+8.03%)
May 16, 2018 0.3362 0.3417 0.2760 0.2813 57,937 -0.07(-19.14%)
May 15, 2018 0.3797 0.3874 0.3383 0.3479 60,300 -0.04(-10.44%)
May 14, 2018 0.3554 0.3885 0.3554 0.3885 1,600 -0.01(-1.46%)
May 11, 2018 0.3935 0.3960 0.3796 0.3942 54,650 -0.00(-0.23%)
May 10, 2018 0.4092 0.4166 0.3811 0.3951 10,100 +0.00(+1.07%)
May 09, 2018 0.3910 0.3910 0.3840 0.3909 4,350 -0.02(-5.56%)
May 08, 2018 0.3956 0.4140 0.3913 0.4139 18,450 -0.01(-2.38%)
May 07, 2018 0.4234 0.4249 0.4000 0.4240 17,700 -0.02(-3.88%)
May 04, 2018 0.4450 0.4471 0.4411 0.4411 6,249 +0.01(+2.53%)
May 03, 2018 0.4532 0.4532 0.4300 0.4302 12,700 +0.00(+0.19%)
May 02, 2018 0.4593 0.4649 0.4294 0.4294 9,800 +0.02(+4.73%)
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.