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 (%)
Jul 31, 2018 0.1800 0.1800 0.1800 0.1800 23,499 +0.00(+0.00%)
Jul 30, 2018 0.1700 0.1800 0.1650 0.1800 34,000 -0.02(-12.20%)
Jul 27, 2018 0.2000 0.2050 0.2000 0.2050 45,000 +0.00(+2.50%)
Jul 26, 2018 0.1700 0.2000 0.1600 0.2000 207,500 +0.03(+17.65%)
Jul 25, 2018 0.1850 0.1850 0.1650 0.1700 103,500 -0.01(-8.11%)
Jul 24, 2018 0.1900 0.1900 0.1850 0.1850 7,600 +0.00(+0.00%)
Jul 23, 2018 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Jul 20, 2018 0.2000 0.2000 0.1850 0.1900 69,390 -0.02(-9.52%)
Jul 18, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jul 17, 2018 0.2000 0.2250 0.2000 0.2250 14,100 +0.01(+2.27%)
Jul 16, 2018 0.2200 0.2200 0.2200 0.2200 23,000 +0.02(+7.32%)
Jul 13, 2018 0.2050 0.2050 0.2000 0.2050 4,500 -0.01(-4.65%)
Jul 12, 2018 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Jul 11, 2018 0.2100 0.2150 0.2100 0.2150 20,025 +0.00(+0.00%)
Jul 10, 2018 0.2300 0.2300 0.2150 0.2150 30,000 -0.02(-10.42%)
Jul 09, 2018 0.2400 0.2400 0.2400 0.2400 10,650 -0.02(-5.88%)
Jul 05, 2018 0.2550 0.2550 0.2550 0 +0.05(+27.50%)
Jul 04, 2018 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2018 0.1950 0.2000 0.1950 0.2000 125,500 +0.01(+5.26%)
Jun 27, 2018 0.2100 0.2150 0.1850 0.1900 89,550 -0.02(-9.52%)
Jun 26, 2018 0.2050 0.2100 0.2000 0.2100 67,000 +0.00(+0.00%)
Jun 25, 2018 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Jun 22, 2018 0.2150 0.2150 0.2000 0.2100 90,500 +0.01(+5.00%)
Jun 21, 2018 0.2100 0.2200 0.2000 0.2000 79,619 -0.01(-6.98%)
Jun 20, 2018 0.2200 0.2250 0.2150 0.2150 35,102 -0.04(-14.00%)
Jun 19, 2018 0.2500 0.2500 0.2500 0.2500 830 +0.04(+16.28%)
Jun 18, 2018 0.2250 0.2300 0.2150 0.2150 44,600 -0.04(-14.00%)
Jun 15, 2018 0.2650 0.2650 0.2500 0.2500 3,000 -0.01(-3.85%)
Jun 14, 2018 0.2200 0.2800 0.2100 0.2600 67,200 +0.04(+18.18%)
Jun 13, 2018 0.2300 0.2300 0.2200 0.2200 11,500 -0.02(-8.33%)
Jun 12, 2018 0.2350 0.2400 0.2200 0.2400 57,300 -0.01(-4.00%)
Jun 11, 2018 0.2500 0.2500 0.2500 0.2500 22,500 -0.03(-12.28%)
Jun 08, 2018 0.2550 0.2850 0.2550 0.2850 7,800 +0.00(+1.79%)
Jun 07, 2018 0.2600 0.2800 0.2600 0.2800 2,200 +0.02(+5.66%)
Jun 06, 2018 0.2800 0.2900 0.2550 0.2650 10,168 +0.00(+0.00%)
Jun 05, 2018 0.2600 0.3000 0.2500 0.2650 29,706 -0.01(-1.85%)
Jun 04, 2018 0.3000 0.3100 0.2650 0.2700 31,500 -0.02(-6.90%)
Jun 01, 2018 0.2800 0.2900 0.2700 0.2900 85,600 +0.01(+5.45%)
May 31, 2018 0.2100 0.2750 0.2000 0.2750 314,340 +0.08(+37.50%)
May 30, 2018 0.1900 0.2050 0.1750 0.2000 185,450 +0.02(+11.11%)
May 29, 2018 0.1850 0.1850 0.1700 0.1800 214,711 -0.01(-2.70%)
May 28, 2018 0.2000 0.2100 0.1850 0.1850 132,635 -0.02(-7.50%)
May 25, 2018 0.2200 0.2200 0.2000 0.2000 190,307 +0.00(+0.00%)
May 24, 2018 0.2650 0.2700 0.1850 0.2000 1,397,984 -0.20(-50.00%)
May 23, 2018 0.4000 0.4000 0.3750 0.4000 57,107 -0.02(-4.76%)
May 22, 2018 0.4200 0.4950 0.4200 0.4200 53,550 +0.00(+0.00%)
May 18, 2018 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
May 17, 2018 0.3750 0.3800 0.3650 0.3700 66,200 +0.01(+2.78%)
May 16, 2018 0.4400 0.4400 0.3600 0.3600 120,273 -0.07(-16.28%)
May 15, 2018 0.4850 0.4850 0.4250 0.4300 94,415 -0.03(-6.52%)
May 14, 2018 0.4800 0.5000 0.4600 0.4600 71,400 -0.04(-8.00%)
May 11, 2018 0.5000 0.5000 0.4800 0.5000 39,178 -0.01(-1.96%)
May 10, 2018 0.4900 0.5300 0.4900 0.5100 48,000 +0.02(+3.03%)
May 09, 2018 0.4950 0.4950 0.4900 0.4950 46,450 +0.00(+0.00%)
May 08, 2018 0.5200 0.5200 0.4900 0.4950 22,850 -0.03(-4.81%)
May 07, 2018 0.5500 0.5500 0.5200 0.5200 46,500 -0.03(-5.45%)
May 04, 2018 0.5700 0.5700 0.5500 0.5500 37,650 +0.00(+0.00%)
May 03, 2018 0.5800 0.5800 0.5400 0.5500 48,910 +0.00(+0.00%)
May 02, 2018 0.5900 0.5900 0.5400 0.5500 54,350 +0.01(+1.85%)
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.