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 (%)
Oct 30, 2020 0.2900 0.3000 0.2900 0.2950 30,000 +0.01(+1.72%)
Oct 29, 2020 0.2750 0.2900 0.2500 0.2900 129,764 +0.01(+1.75%)
Oct 28, 2020 0.3200 0.3200 0.2750 0.2850 291,668 -0.04(-10.94%)
Oct 27, 2020 0.3400 0.3400 0.2950 0.3200 80,675 +0.00(+0.00%)
Oct 26, 2020 0.3600 0.3600 0.3200 0.3200 75,786 -0.03(-8.57%)
Oct 23, 2020 0.3600 0.3600 0.3500 0.3500 46,350 -0.01(-2.78%)
Oct 22, 2020 0.3800 0.3800 0.3600 0.3600 84,231 -0.01(-1.37%)
Oct 21, 2020 0.3800 0.3800 0.3500 0.3650 141,141 -0.02(-3.95%)
Oct 20, 2020 0.3600 0.4000 0.3600 0.3800 151,383 +0.00(+0.00%)
Oct 19, 2020 0.3750 0.3900 0.3650 0.3800 154,469 +0.01(+1.33%)
Oct 16, 2020 0.3500 0.4000 0.3500 0.3750 345,321 +0.03(+7.14%)
Oct 15, 2020 0.3400 0.3600 0.3400 0.3500 88,999 +0.00(+0.00%)
Oct 14, 2020 0.3000 0.3500 0.3000 0.3500 91,700 +0.02(+7.69%)
Oct 13, 2020 0.3100 0.3250 0.2950 0.3250 172,805 +0.02(+6.56%)
Oct 09, 2020 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Oct 08, 2020 0.2700 0.2850 0.2600 0.2700 98,391 -0.02(-8.47%)
Oct 07, 2020 0.2950 0.2950 0.2700 0.2950 85,207 -0.01(-3.28%)
Oct 06, 2020 0.3200 0.3200 0.3000 0.3050 33,427 -0.03(-7.58%)
Oct 05, 2020 0.3200 0.3300 0.3200 0.3300 13,000 +0.00(+0.00%)
Oct 02, 2020 0.3100 0.3350 0.3100 0.3300 27,685 +0.00(+0.00%)
Oct 01, 2020 0.3200 0.3300 0.3200 0.3300 52,100 +0.01(+3.13%)
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%)
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.