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 UNCHANGED
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 28, 2023 0.0550 0.0550 0.0500 0.0500 23,655 -0.00(-1.96%)
Apr 26, 2023 0.0510 0 -0.00(-3.77%)
Apr 24, 2023 0.0530 0 -0.00(-6.36%)
Apr 20, 2023 0.0566 0 -0.00(-5.67%)
Apr 18, 2023 0.0600 0 +0.00(+0.00%)
Apr 17, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 14, 2023 0.0500 0.0600 0.0500 0.0600 54,750 +0.00(+6.38%)
Apr 13, 2023 0.0600 0.0606 0.0553 0.0564 52,500 -0.00(-5.84%)
Apr 12, 2023 0.0599 0.0599 0.0599 0.0599 8,000 +0.00(+6.96%)
Apr 11, 2023 0.0560 0.0560 0.0560 0.0560 57,000 +0.00(+5.07%)
Apr 10, 2023 0.0533 0.0533 0.0533 0.0533 1,236 +0.00(+4.51%)
Apr 06, 2023 0.0599 0.0600 0.0510 0.0510 11,599 +0.00(+6.25%)
Apr 05, 2023 0.0545 0.0545 0.0480 0.0480 1,472 -0.01(-15.79%)
Apr 04, 2023 0.0546 0.0570 0.0546 0.0570 1,200 +0.01(+11.55%)
Apr 03, 2023 0.0561 0.0600 0.0500 0.0511 106,250 +0.00(+8.03%)
Mar 28, 2023 0.0473 2,000 +0.00(+0.21%)
Mar 24, 2023 0.0472 0 -0.00(-2.48%)
Mar 22, 2023 0.0484 0 +0.00(+0.00%)
Mar 21, 2023 0.0484 0.0484 0.0484 0.0484 2,500 +0.00(+7.08%)
Mar 20, 2023 0.0531 0.0531 0.0433 0.0452 21,574 -0.01(-13.08%)
Mar 17, 2023 0.0483 0.0520 0.0483 0.0520 38,000 +0.00(+9.94%)
Mar 15, 2023 0.0473 0 -0.00(-5.40%)
Mar 09, 2023 0.0500 0 +0.00(+6.16%)
Mar 03, 2023 0.0471 0 -0.01(-13.42%)
Mar 02, 2023 0.0543 0.0544 0.0543 0.0544 1,311 +0.00(+3.82%)
Mar 01, 2023 0.0524 0.0524 0.0524 0.0524 3,250 +0.00(+0.00%)
Feb 28, 2023 0.0455 0.0524 0.0455 0.0524 13,500 +0.01(+15.16%)
Feb 27, 2023 0.0455 0.0455 0.0455 0.0455 500 -0.01(-13.00%)
Feb 24, 2023 0.0503 0.0523 0.0503 0.0523 5,600 +0.01(+14.95%)
Feb 23, 2023 0.0490 0.0490 0.0455 0.0455 4,411 -0.01(-13.17%)
Feb 22, 2023 0.0481 0.0524 0.0481 0.0524 194,250 +0.01(+10.55%)
Feb 21, 2023 0.0473 0.0493 0.0453 0.0474 24,861 -0.00(-3.66%)
Feb 17, 2023 0.0482 0.0492 0.0472 0.0492 15,272 +0.00(+4.90%)
Feb 16, 2023 0.0469 0.0485 0.0469 0.0469 29,141 +0.00(+0.00%)
Feb 15, 2023 0.0481 0.0492 0.0439 0.0469 310,172 -0.00(-5.06%)
Feb 14, 2023 0.0494 0.0494 0.0451 0.0494 27,245 +0.00(+7.39%)
Feb 13, 2023 0.0457 0.0466 0.0457 0.0460 5,361 -0.00(-2.54%)
Feb 10, 2023 0.0472 0.0472 0.0472 0.0472 1,211 +0.00(+3.74%)
Feb 09, 2023 0.0455 0.0477 0.0455 0.0455 139,000 -0.00(-3.40%)
Feb 08, 2023 0.0471 0.0471 0.0471 0.0471 190 -0.00(-2.48%)
Feb 07, 2023 0.0492 0.0530 0.0483 0.0483 98,554 +0.00(+1.05%)
Feb 06, 2023 0.0490 0.0490 0.0478 0.0478 6,141 -0.00(-2.45%)
Feb 03, 2023 0.0485 0.0499 0.0485 0.0490 261,662 +0.00(+1.03%)
Feb 02, 2023 0.0485 0.0500 0.0485 0.0485 25,227 +0.00(+0.00%)
Feb 01, 2023 0.0485 0.0485 0.0485 0.0485 2,222 -0.00(-3.00%)
Jan 31, 2023 0.0515 0.0520 0.0500 0.0500 26,555 -0.00(-6.54%)
Jan 30, 2023 0.0565 0.0580 0.0535 0.0535 16,724 +0.01(+18.89%)
Jan 27, 2023 0.0450 0.0450 0.0450 0.0450 10,000 -0.00(-6.25%)
Jan 26, 2023 0.0487 0.0533 0.0480 0.0480 25,388 +0.00(+0.42%)
Jan 25, 2023 0.0478 0.0478 0.0478 0.0478 5,000 +0.00(+0.21%)
Jan 23, 2023 0.0477 0 -0.01(-14.52%)
Jan 19, 2023 0.0558 0 -0.00(-1.76%)
Jan 18, 2023 0.0568 0.0568 0.0568 0.0568 3,133 +0.00(+3.27%)
Jan 17, 2023 0.0550 0.0550 0.0533 0.0550 22,578 +0.01(+12.24%)
Jan 13, 2023 0.0550 0.0550 0.0490 0.0490 42,311 -0.00(-6.67%)
Jan 12, 2023 0.0525 0.0525 0.0525 0.0525 4,000 +0.00(+2.14%)
Jan 11, 2023 0.0550 0.0550 0.0514 0.0514 20,100 -0.00(-6.03%)
Jan 10, 2023 0.0514 0.0550 0.0514 0.0547 8,322 +0.01(+15.89%)
Jan 09, 2023 0.0550 0.0550 0.0472 0.0472 204,806 -0.01(-14.18%)
Jan 06, 2023 0.0504 0.0550 0.0504 0.0550 11,262 +0.00(+6.80%)
Jan 05, 2023 0.0515 0.0515 0.0515 0.0515 1,111 -0.00(-0.58%)
Jan 04, 2023 0.0480 0.0518 0.0470 0.0518 442,875 -0.00(-6.67%)
Dec 30, 2022 0.0555 0 +0.00(+4.72%)
Dec 27, 2022 0.0530 0 -0.00(-4.50%)
Dec 23, 2022 0.0558 0.0558 0.0530 0.0555 36,610 +0.01(+10.78%)
Dec 22, 2022 0.0511 0.0520 0.0501 0.0501 27,092 -0.00(-3.65%)
Dec 21, 2022 0.0501 0.0520 0.0501 0.0520 60,000 -0.00(-1.89%)
Dec 20, 2022 0.0530 0.0530 0.0530 0.0530 12,500 +0.00(+3.72%)
Dec 19, 2022 0.0501 0.0525 0.0501 0.0511 23,300 -0.00(-2.48%)
Dec 16, 2022 0.0524 0.0524 0.0524 0.0524 5,000 -0.00(-4.73%)
Dec 15, 2022 0.0500 0.0550 0.0500 0.0550 3,500 +0.01(+12.70%)
Dec 14, 2022 0.0490 0.0523 0.0488 0.0488 28,222 +0.00(+8.20%)
Dec 13, 2022 0.0480 0.0540 0.0451 0.0451 43,400 -0.01(-13.10%)
Dec 12, 2022 0.0490 0.0519 0.0490 0.0519 11,000 +0.00(+1.96%)
Dec 09, 2022 0.0524 0.0524 0.0505 0.0509 28,922 -0.00(-7.96%)
Dec 07, 2022 0.0553 2,222 +0.00(+2.79%)
Dec 06, 2022 0.0490 0.0559 0.0490 0.0538 8,222 -0.00(-0.37%)
Dec 05, 2022 0.0546 0.0560 0.0540 0.0540 60,166 -0.00(-1.82%)
Dec 02, 2022 0.0537 0.0560 0.0537 0.0550 83,054 +0.00(+2.80%)
Nov 30, 2022 0.0535 0 -0.00(-4.46%)
Nov 29, 2022 0.0560 0.0560 0.0560 0.0560 111,378 +0.00(+9.59%)
Nov 28, 2022 0.0550 0.0570 0.0511 0.0511 17,650 -0.01(-15.95%)
Nov 25, 2022 0.0608 0.0608 0.0608 0.0608 3,400 +0.01(+17.60%)
Nov 23, 2022 0.0470 0.0517 0.0470 0.0517 142,830 +0.00(+8.16%)
Nov 22, 2022 0.0517 0.0517 0.0478 0.0478 4,300 -0.01(-9.98%)
Nov 21, 2022 0.0517 0.0531 0.0517 0.0531 20,000 +0.00(+6.20%)
Nov 18, 2022 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Nov 17, 2022 0.0500 0.0500 0.0500 0.0500 3,400 -0.00(-0.40%)
Nov 16, 2022 0.0480 0.0502 0.0480 0.0502 10,100 -0.00(-6.69%)
Nov 15, 2022 0.0504 0.0538 0.0504 0.0538 20,000 +0.00(+9.80%)
Nov 14, 2022 0.0537 0.0537 0.0490 0.0490 27,600 -0.00(-6.49%)
Nov 10, 2022 0.0524 0 -0.00(-1.13%)
Nov 08, 2022 0.0530 0 +0.00(+6.00%)
Nov 07, 2022 0.0500 0.0500 0.0500 0.0500 55,000 -0.00(-4.58%)
Nov 04, 2022 0.0524 0.0524 0.0524 0.0524 10,000 +0.01(+13.42%)
Nov 02, 2022 0.0462 0 -0.01(-11.49%)
Oct 31, 2022 0.0522 0 -0.00(-0.38%)
Oct 27, 2022 0.0524 0 +0.01(+13.42%)
Oct 26, 2022 0.0460 0.0462 0.0450 0.0462 13,500 -0.00(-0.86%)
Oct 25, 2022 0.0466 0.0466 0.0466 0.0466 10,000 -0.00(-4.90%)
Oct 21, 2022 0.0490 0 +0.00(+2.08%)
Oct 20, 2022 0.0476 0.0480 0.0476 0.0480 32,000 -0.00(-1.84%)
Oct 18, 2022 0.0489 0 +0.01(+11.64%)
Oct 17, 2022 0.0438 0.0438 0.0438 0.0438 300 +0.00(+0.69%)
Oct 14, 2022 0.0431 0.0435 0.0431 0.0435 32,860 +0.00(+0.93%)
Oct 13, 2022 0.0431 0.0431 0.0431 0.0431 502 -0.00(-6.30%)
Oct 12, 2022 0.0481 0.0481 0.0457 0.0460 17,600 -0.01(-10.68%)
Oct 10, 2022 0.0515 0 +0.01(+19.49%)
Oct 07, 2022 0.0431 0.0431 0.0431 0.0431 5,000 -0.01(-12.93%)
Oct 06, 2022 0.0495 0.0495 0.0495 0.0495 3,000 +0.00(+0.00%)
Oct 05, 2022 0.0432 0.0495 0.0432 0.0495 4,644 -0.00(-9.17%)
Oct 04, 2022 0.0485 0.0545 0.0485 0.0545 37,020 +0.00(+4.41%)
Oct 03, 2022 0.0522 0.0522 0.0522 0.0522 64,030 -0.00(-4.04%)
Sep 30, 2022 0.0544 0.0544 0.0544 0.0544 25,000 +0.01(+17.24%)
Sep 27, 2022 0.0464 0 +0.00(+4.27%)
Sep 26, 2022 0.0445 0.0445 0.0445 0.0445 3,440 -0.00(-9.18%)
Sep 23, 2022 0.0570 0.0590 0.0490 0.0490 36,554 -0.01(-10.26%)
Sep 20, 2022 0.0546 0 +0.00(+7.91%)
Sep 19, 2022 0.0507 0.0507 0.0501 0.0506 19,090 +0.01(+12.44%)
Sep 16, 2022 0.0502 0.0502 0.0445 0.0450 81,978 -0.01(-10.00%)
Sep 15, 2022 0.0500 0.0500 0.0500 0.0500 100,000 -0.00(-4.21%)
Sep 14, 2022 0.0544 0.0544 0.0522 0.0522 11,000 -0.00(-5.26%)
Sep 12, 2022 0.0551 0 +0.00(+0.92%)
Sep 09, 2022 0.0541 0.0546 0.0536 0.0546 45,300 +0.00(+1.11%)
Sep 08, 2022 0.0522 0.0540 0.0521 0.0540 2,400 +0.00(+0.00%)
Sep 07, 2022 0.0540 0.0540 0.0540 0.0540 5,060 +0.00(+5.88%)
Sep 06, 2022 0.0520 0.0520 0.0510 0.0510 126,393 -0.01(-15.00%)
Sep 02, 2022 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Sep 01, 2022 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Aug 31, 2022 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+0.92%)
Aug 30, 2022 0.0559 0.0559 0.0545 0.0545 30,213 -0.01(-14.98%)
Aug 29, 2022 0.0641 0.0641 0.0641 0.0641 13,513 -0.00(-4.19%)
Aug 25, 2022 0.0669 0 +0.00(+0.15%)
Aug 24, 2022 0.0617 0.0668 0.0617 0.0668 2,000 +0.00(+7.92%)
Aug 23, 2022 0.0619 0.0619 0.0564 0.0619 2,300 -0.00(-0.16%)
Aug 22, 2022 0.0620 0.0620 0.0620 0.0620 18,000 -0.01(-11.05%)
Aug 18, 2022 0.0697 0 +0.00(+4.03%)
Aug 17, 2022 0.0660 0.0670 0.0645 0.0670 26,550 -0.00(-4.01%)
Aug 16, 2022 0.0722 0.0800 0.0654 0.0698 14,376 -0.01(-12.64%)
Aug 15, 2022 0.0649 0.0799 0.0649 0.0799 7,000 +0.01(+13.66%)
Aug 10, 2022 0.0703 0 -0.00(-6.27%)
Aug 09, 2022 0.0795 0.0795 0.0750 0.0750 1,100 +0.00(+0.27%)
Aug 08, 2022 0.0714 0.0795 0.0667 0.0748 28,967 +0.00(+1.08%)
Aug 05, 2022 0.0740 0.0740 0.0740 0.0740 15,000 +0.00(+2.78%)
Aug 03, 2022 0.0720 0 -0.00(-4.00%)
Aug 01, 2022 0.0750 0 +0.01(+11.94%)
Jul 28, 2022 0.0670 0 +0.00(+1.82%)
Jul 27, 2022 0.0645 0.0658 0.0645 0.0658 250 +0.00(+2.33%)
Jul 26, 2022 0.0643 0.0643 0.0643 0.0643 100 +0.00(+1.26%)
Jul 25, 2022 0.0630 0.0635 0.0630 0.0635 18,800 -0.00(-3.79%)
Jul 20, 2022 0.0660 0 -0.00(-5.71%)
Jul 18, 2022 0.0700 0 +0.00(+4.79%)
Jul 15, 2022 0.0700 0.0700 0.0668 0.0668 25,000 +0.00(+7.74%)
Jul 13, 2022 0.0620 0 +0.00(+0.00%)
Jul 12, 2022 0.0620 0.0620 0.0620 0.0620 130 -0.01(-9.75%)
Jul 11, 2022 0.0687 0.0687 0.0687 0.0687 1,000 -0.00(-6.40%)
Jul 08, 2022 0.0700 0.0734 0.0700 0.0734 350 +0.01(+12.92%)
Jul 07, 2022 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+4.00%)
Jul 06, 2022 0.0691 0.0691 0.0625 0.0625 52,500 +0.00(+2.46%)
Jun 30, 2022 0.0610 0 -0.00(-5.86%)
Jun 29, 2022 0.0655 0.0655 0.0621 0.0648 12,400 -0.00(-6.09%)
Jun 27, 2022 0.0690 0 +0.01(+12.75%)
Jun 24, 2022 0.0659 0.0659 0.0612 0.0612 3,550 -0.01(-15.35%)
Jun 23, 2022 0.0683 0.0723 0.0683 0.0723 3,100 +0.00(+3.88%)
Jun 22, 2022 0.0696 0.0696 0.0696 0.0696 5,125 -0.00(-0.57%)
Jun 21, 2022 0.0724 0.0740 0.0700 0.0700 15,351 -0.00(-5.79%)
Jun 17, 2022 0.0800 0.0800 0.0650 0.0743 111,000 +0.00(+6.91%)
Jun 16, 2022 0.0707 0.0707 0.0664 0.0695 37,000 -0.00(-1.56%)
Jun 15, 2022 0.0706 0.0706 0.0706 0.0706 5,000 +0.01(+16.50%)
Jun 14, 2022 0.0670 0.0670 0.0603 0.0606 344,154 -0.01(-8.18%)
Jun 13, 2022 0.0614 0.0765 0.0614 0.0660 73,690 -0.01(-12.00%)
Jun 10, 2022 0.0750 0.0750 0.0750 0.0750 50,000 -0.00(-4.94%)
Jun 07, 2022 0.0789 0 +0.01(+14.68%)
Jun 06, 2022 0.0656 0.0688 0.0656 0.0688 55,300 +0.01(+9.90%)
Jun 03, 2022 0.0635 0.0635 0.0626 0.0626 81,500 -0.00(-2.19%)
Jun 02, 2022 0.0609 0.0640 0.0609 0.0640 9,990 +0.00(+6.31%)
Jun 01, 2022 0.0600 0.0670 0.0600 0.0602 438,110 -0.01(-11.86%)
May 31, 2022 0.0712 0.0715 0.0660 0.0683 48,441 -0.01(-9.30%)
May 27, 2022 0.0785 0.0800 0.0750 0.0753 45,400 +0.00(+5.91%)
May 26, 2022 0.0711 0.0711 0.0711 0.0711 42,000 -0.00(-2.60%)
May 25, 2022 0.0701 0.0730 0.0701 0.0730 67,100 -0.00(-2.80%)
May 24, 2022 0.0701 0.0751 0.0701 0.0751 10,371 -0.01(-10.60%)
May 23, 2022 0.0840 0.0840 0.0840 0.0840 300 +0.01(+20.00%)
May 20, 2022 0.0714 0.0748 0.0700 0.0700 42,196 -0.01(-12.72%)
May 19, 2022 0.0830 0.0830 0.0787 0.0802 89,990 -0.00(-2.79%)
May 18, 2022 0.0825 0.0825 0.0825 0.0825 100 -0.00(-1.32%)
May 17, 2022 0.0754 0.0836 0.0700 0.0836 17,400 +0.01(+21.34%)
May 16, 2022 0.0690 0.0727 0.0689 0.0689 78,480 -0.01(-16.38%)
May 13, 2022 0.0757 0.0824 0.0725 0.0824 34,000 +0.01(+10.60%)
May 12, 2022 0.0745 0.0745 0.0745 0.0745 134 +0.00(+0.00%)
May 11, 2022 0.0562 0.0745 0.0562 0.0745 71,000 +0.01(+12.20%)
May 10, 2022 0.0780 0.0882 0.0664 0.0664 174,390 -0.02(-24.97%)
May 09, 2022 0.0885 0.0885 0.0885 0.0885 1,000 +0.00(+1.26%)
May 06, 2022 0.0803 0.0904 0.0803 0.0874 38,900 -0.00(-3.74%)
May 04, 2022 0.0908 0 +0.01(+6.82%)
May 03, 2022 0.0900 0.0900 0.0850 0.0850 32,500 -0.00(-0.47%)
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.