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

NV Gold Corp (TSV: NVX )

0.3200 +0.0650 (+25.49%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 17, 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 30, 2020 0.3250 0.3400 0.3100 0.3200 147,298 -0.02(-5.88%)
Sep 29, 2020 0.2800 0.3900 0.2800 0.3400 336,400 +0.05(+17.24%)
Sep 28, 2020 0.3000 0.3000 0.2850 0.2900 96,528 +0.00(+0.00%)
Sep 25, 2020 0.2650 0.2900 0.2650 0.2900 44,348 +0.01(+1.75%)
Sep 24, 2020 0.2800 0.2850 0.2700 0.2850 42,800 +0.01(+5.56%)
Sep 23, 2020 0.2500 0.3000 0.2500 0.2700 158,643 -0.02(-8.47%)
Sep 22, 2020 0.3150 0.3200 0.2950 0.2950 180,918 -0.03(-7.81%)
Sep 21, 2020 0.3400 0.3400 0.3150 0.3200 228,602 -0.04(-12.33%)
Sep 18, 2020 0.3950 0.3950 0.3650 0.3650 20,999 -0.01(-2.67%)
Sep 17, 2020 0.3600 0.3950 0.3600 0.3750 4,615 +0.01(+2.74%)
Sep 16, 2020 0.3900 0.3900 0.3650 0.3650 23,699 -0.01(-1.35%)
Sep 15, 2020 0.3700 0.3700 0.3700 0.3700 1,225 -0.01(-2.63%)
Sep 14, 2020 0.3900 0.3900 0.3800 0.3800 17,025 +0.00(+0.00%)
Sep 11, 2020 0.3750 0.4000 0.3700 0.3800 32,827 +0.01(+1.33%)
Sep 10, 2020 0.3700 0.3750 0.3600 0.3750 74,700 +0.01(+1.35%)
Sep 09, 2020 0.4000 0.4000 0.3700 0.3700 27,358 -0.03(-7.50%)
Sep 08, 2020 0.3350 0.4150 0.3350 0.4000 615,514 +0.06(+17.65%)
Sep 04, 2020 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Sep 03, 2020 0.3550 0.3550 0.3300 0.3350 103,780 -0.02(-5.63%)
Sep 02, 2020 0.3450 0.3550 0.3400 0.3550 56,900 +0.01(+1.43%)
Sep 01, 2020 0.3750 0.3750 0.3450 0.3500 48,449 -0.01(-2.78%)
Aug 31, 2020 0.3950 0.3950 0.3600 0.3600 35,885 +0.00(+0.00%)
Aug 28, 2020 0.3800 0.3800 0.3500 0.3600 53,000 -0.02(-5.26%)
Aug 27, 2020 0.3750 0.3800 0.3700 0.3800 36,500 +0.00(+0.00%)
Aug 26, 2020 0.3500 0.3850 0.3350 0.3800 153,560 +0.04(+10.14%)
Aug 25, 2020 0.3700 0.3700 0.3450 0.3450 11,743 -0.01(-1.43%)
Aug 24, 2020 0.3650 0.3650 0.3500 0.3500 22,720 +0.00(+0.00%)
Aug 21, 2020 0.3600 0.3600 0.3400 0.3500 46,750 -0.02(-5.41%)
Aug 20, 2020 0.4000 0.4000 0.3700 0.3700 24,504 -0.01(-2.63%)
Aug 19, 2020 0.3900 0.3900 0.3650 0.3800 64,900 -0.01(-2.56%)
Aug 18, 2020 0.4050 0.4100 0.3900 0.3900 34,597 -0.01(-2.50%)
Aug 17, 2020 0.4000 0.4050 0.3800 0.4000 92,967 +0.02(+5.26%)
Aug 14, 2020 0.3800 0.3800 0.3750 0.3800 55,690 -0.02(-5.00%)
Aug 13, 2020 0.3850 0.4000 0.3850 0.4000 22,906 +0.01(+2.56%)
Aug 12, 2020 0.3800 0.4200 0.3800 0.3900 54,040 +0.01(+2.63%)
Aug 11, 2020 0.4250 0.4250 0.3800 0.3800 160,193 -0.05(-11.63%)
Aug 10, 2020 0.3950 0.4350 0.3950 0.4300 146,583 +0.02(+3.61%)
Aug 07, 2020 0.4200 0.4200 0.4000 0.4150 116,955 -0.01(-1.19%)
Aug 06, 2020 0.4200 0.4300 0.4150 0.4200 87,924 +0.01(+1.20%)
Aug 05, 2020 0.4250 0.4250 0.4050 0.4150 131,330 +0.01(+1.22%)
Aug 04, 2020 0.4400 0.4400 0.3950 0.4100 227,934 +0.02(+5.13%)
Jul 31, 2020 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jul 30, 2020 0.3600 0.3700 0.3200 0.3600 415,315 -0.02(-5.26%)
Jul 29, 2020 0.3600 0.4000 0.3600 0.3800 200,000 +0.02(+4.11%)
Jul 28, 2020 0.4300 0.4300 0.3650 0.3650 334,557 -0.04(-8.75%)
Jul 27, 2020 0.3900 0.4750 0.3900 0.4000 447,683 +0.03(+8.11%)
Jul 24, 2020 0.3450 0.3850 0.3300 0.3700 161,180 +0.04(+12.12%)
Jul 23, 2020 0.3600 0.3600 0.3300 0.3300 147,955 -0.01(-2.94%)
Jul 22, 2020 0.3650 0.3750 0.3400 0.3400 334,813 -0.04(-10.53%)
Jul 21, 2020 0.3500 0.3800 0.3350 0.3800 373,633 +0.04(+10.14%)
Jul 20, 2020 0.3200 0.3500 0.3150 0.3450 209,848 +0.03(+9.52%)
Jul 17, 2020 0.2850 0.3150 0.2850 0.3150 89,500 +0.03(+10.53%)
Jul 16, 2020 0.2700 0.2900 0.2650 0.2850 87,800 +0.02(+9.62%)
Jul 15, 2020 0.2600 0.2650 0.2600 0.2600 72,870 +0.00(+0.00%)
Jul 14, 2020 0.2950 0.3000 0.2600 0.2600 122,094 -0.04(-13.33%)
Jul 13, 2020 0.3000 0.3150 0.2900 0.3000 167,675 -0.01(-3.23%)
Jul 10, 2020 0.3450 0.3450 0.3100 0.3100 68,376 -0.01(-3.13%)
Jul 09, 2020 0.3400 0.3500 0.3200 0.3200 102,950 -0.02(-5.88%)
Jul 08, 2020 0.3500 0.4000 0.3300 0.3400 415,586 -0.01(-2.86%)
Jul 07, 2020 0.3450 0.3650 0.3250 0.3500 323,637 +0.04(+12.90%)
Jul 06, 2020 0.3050 0.3200 0.2600 0.3100 467,029 +0.04(+16.98%)
Jul 03, 2020 0.3050 0.3050 0.2600 0.2650 115,247 -0.02(-8.62%)
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.