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

NV Gold Corp (TSV: NVX )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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, 2018 0.5400 0.5400 0.5000 0.5400 88,400 -0.01(-1.82%)
Apr 27, 2018 0.5500 0.5600 0.5400 0.5500 54,808 +0.00(+0.00%)
Apr 26, 2018 0.5000 0.5500 0.4750 0.5500 187,050 +0.06(+12.24%)
Apr 25, 2018 0.5400 0.5400 0.4900 0.4900 158,708 -0.05(-9.26%)
Apr 24, 2018 0.5900 0.6000 0.5400 0.5400 200,600 -0.01(-1.82%)
Apr 23, 2018 0.6100 0.6100 0.5500 0.5500 110,650 -0.09(-14.06%)
Apr 20, 2018 0.7800 0.7800 0.6100 0.6400 311,870 -0.10(-13.51%)
Apr 19, 2018 0.5300 0.8000 0.5200 0.7400 576,630 +0.22(+42.31%)
Apr 18, 2018 0.4350 0.5200 0.4350 0.5200 108,300 +0.08(+16.85%)
Apr 17, 2018 0.4400 0.4500 0.4300 0.4450 62,590 +0.02(+3.49%)
Apr 16, 2018 0.4850 0.4850 0.4300 0.4300 97,665 -0.04(-8.51%)
Apr 13, 2018 0.4450 0.4850 0.4400 0.4700 131,800 +0.01(+2.17%)
Apr 12, 2018 0.4600 0.4650 0.4250 0.4600 210,470 -0.03(-6.12%)
Apr 11, 2018 0.5600 0.6000 0.4550 0.4900 365,498 -0.10(-16.95%)
Apr 10, 2018 0.5600 0.6100 0.5400 0.5900 172,890 +0.03(+5.36%)
Apr 09, 2018 0.6200 0.6400 0.5300 0.5600 289,259 -0.07(-11.11%)
Apr 06, 2018 0.6400 0.6700 0.5900 0.6300 316,840 -0.06(-8.70%)
Apr 05, 2018 0.6500 0.7900 0.5700 0.6900 813,950 -0.15(-17.86%)
Apr 04, 2018 0.8800 0.9600 0.8000 0.8400 292,500 -0.05(-5.62%)
Apr 03, 2018 1.100 1.170 0.8200 0.8900 712,833 -0.13(-12.75%)
Apr 02, 2018 0.9900 1.100 0.9700 1.020 488,795 +0.07(+7.37%)
Mar 29, 2018 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Mar 28, 2018 0.7500 1.040 0.7500 0.9100 1,285,514 +0.18(+24.66%)
Mar 27, 2018 0.7100 0.7500 0.7100 0.7300 137,470 -0.01(-1.35%)
Mar 26, 2018 0.7600 0.7700 0.7300 0.7400 28,850 -0.01(-1.33%)
Mar 23, 2018 0.7600 0.7700 0.7000 0.7500 179,950 -0.01(-1.32%)
Mar 22, 2018 0.7900 0.7900 0.7400 0.7600 92,500 -0.06(-7.32%)
Mar 21, 2018 0.7400 0.8200 0.7000 0.8200 353,921 +0.07(+9.33%)
Mar 20, 2018 0.7600 0.8400 0.7500 0.7500 319,420 -0.05(-6.25%)
Mar 19, 2018 0.7000 0.8700 0.6900 0.8000 531,200 +0.06(+8.11%)
Mar 16, 2018 0.6900 0.7400 0.6600 0.7400 197,317 +0.04(+5.71%)
Mar 15, 2018 0.7400 0.7600 0.6400 0.7000 417,065 -0.08(-10.26%)
Mar 14, 2018 0.6100 0.8500 0.6100 0.7800 826,224 +0.17(+27.87%)
Mar 13, 2018 0.4900 0.7800 0.4300 0.6100 1,158,364 +0.07(+12.96%)
Mar 12, 2018 0.3000 0.6000 0.3000 0.5400 214,884 +0.24(+80.00%)
Mar 09, 2018 0.2900 0.3000 0.2900 0.3000 82,000 -0.02(-6.25%)
Mar 08, 2018 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Mar 06, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 05, 2018 0.2950 0.3100 0.2950 0.3100 106,000 +0.01(+3.33%)
Mar 02, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 01, 2018 0.2500 0.3300 0.2500 0.3000 203,800 +0.05(+20.00%)
Feb 28, 2018 0.2200 0.2500 0.2200 0.2500 25,400 +0.04(+19.05%)
Feb 27, 2018 0.2200 0.2200 0.2100 0.2100 25,500 +0.00(+0.00%)
Feb 23, 2018 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Feb 21, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Feb 13, 2018 0.2800 0.2800 0.2800 0 +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.