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 (%)
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%)
Feb 06, 2018 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Jan 31, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jan 29, 2018 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Jan 24, 2018 0.2950 0.2950 0.2950 0 -0.01(-3.28%)
Jan 22, 2018 0.3050 0.3050 0.3050 0 +0.02(+7.02%)
Jan 19, 2018 0.2850 0.2850 0.2850 0.2850 5,000 -0.02(-6.56%)
Jan 18, 2018 0.3050 0.3050 0.3050 0.3050 1,000 +0.01(+1.67%)
Jan 15, 2018 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Jan 12, 2018 0.3300 0.3300 0.3300 0.3300 500 +0.03(+10.00%)
Jan 10, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 09, 2018 0.3100 0.3100 0.3000 0.3000 17,000 -0.01(-3.23%)
Jan 05, 2018 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Jan 04, 2018 0.3050 0.3050 0.3050 0.3050 4,000 +0.01(+1.67%)
Jan 02, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 28, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Dec 22, 2017 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 21, 2017 0.3350 0.3400 0.3100 0.3100 14,000 -0.01(-3.13%)
Dec 19, 2017 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Dec 18, 2017 0.3150 0.3150 0.3150 0.3150 3,750 +0.01(+1.61%)
Dec 15, 2017 0.3200 0.3200 0.3100 0.3100 4,000 +0.00(+0.00%)
Dec 13, 2017 0.3100 0.3100 0.3100 0 -0.03(-8.82%)
Dec 12, 2017 0.3400 0.3400 0.3150 0.3400 4,500 +0.00(+0.00%)
Dec 06, 2017 0.3400 0.3400 0.3400 0 +0.03(+9.68%)
Dec 05, 2017 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Dec 04, 2017 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-1.59%)
Nov 29, 2017 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Nov 28, 2017 0.3250 0.3250 0.3150 0.3150 15,000 -0.01(-1.56%)
Nov 27, 2017 0.3350 0.3350 0.3200 0.3200 5,900 -0.07(-16.88%)
Nov 24, 2017 0.3350 0.3850 0.3350 0.3850 4,200 -0.01(-2.53%)
Nov 23, 2017 0.3950 0.3950 0.3950 0.3950 5,000 +0.01(+2.60%)
Nov 22, 2017 0.3850 0.3850 0.3850 0.3850 2,000 +0.01(+1.32%)
Nov 17, 2017 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 16, 2017 0.3700 0.3800 0.3700 0.3800 11,500 +0.01(+1.33%)
Nov 15, 2017 0.3300 0.3750 0.3300 0.3750 3,000 +0.03(+7.14%)
Nov 14, 2017 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Nov 13, 2017 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Nov 10, 2017 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Nov 09, 2017 0.3600 0.3600 0.3500 0.3500 2,000 +0.01(+1.45%)
Nov 08, 2017 0.3900 0.3900 0.3450 0.3450 42,000 -0.06(-13.75%)
Nov 07, 2017 0.3600 0.4000 0.3600 0.4000 30,000 +0.02(+5.26%)
Nov 06, 2017 0.3500 0.3800 0.3500 0.3800 14,500 +0.00(+0.00%)
Nov 03, 2017 0.3800 0.3800 0.3800 0.3800 9,000 +0.01(+1.33%)
Nov 02, 2017 0.3600 0.3750 0.3600 0.3750 31,020 +0.03(+7.14%)
Nov 01, 2017 0.3500 0.3500 0.3500 0.3500 10,000 +0.04(+12.90%)
Oct 31, 2017 0.3100 0.3700 0.3100 0.3100 27,500 +0.00(+0.00%)
Oct 30, 2017 0.3150 0.3150 0.3100 0.3100 35,309 -0.02(-6.06%)
Oct 27, 2017 0.3150 0.3300 0.3150 0.3300 48,500 +0.03(+10.00%)
Oct 26, 2017 0.3150 0.3150 0.2900 0.3000 23,500 -0.01(-3.23%)
Oct 25, 2017 0.3350 0.3350 0.3100 0.3100 6,370 -0.01(-1.59%)
Oct 24, 2017 0.3550 0.3550 0.3150 0.3150 25,500 -0.07(-18.18%)
Oct 23, 2017 0.3700 0.3850 0.3700 0.3850 3,500 -0.01(-1.28%)
Oct 19, 2017 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Oct 17, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 13, 2017 0.3600 0.3600 0.3600 0 -0.07(-16.28%)
Oct 12, 2017 0.3700 0.4300 0.3550 0.4300 13,500 +0.05(+13.16%)
Oct 11, 2017 0.3800 0.3800 0.3800 0.3800 14,500 +0.00(+0.00%)
Oct 10, 2017 0.3800 0.3800 0.3800 0.3800 9,158 -0.01(-2.56%)
Oct 06, 2017 0.4000 0.4000 0.3900 0.3900 18,500 -0.01(-2.50%)
Sep 29, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 28, 2017 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Sep 25, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Sep 20, 2017 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Sep 19, 2017 0.4300 0.4300 0.4250 0.4250 5,800 -0.04(-8.60%)
Sep 18, 2017 0.4650 0.4650 0.4650 0.4650 3,500 +0.04(+8.14%)
Sep 15, 2017 0.4300 0.4300 0.4300 0.4300 4,900 -0.04(-8.51%)
Sep 14, 2017 0.4350 0.4700 0.4350 0.4700 60,750 +0.06(+14.63%)
Sep 13, 2017 0.4300 0.4300 0.4100 0.4100 4,500 -0.03(-5.75%)
Sep 11, 2017 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Sep 08, 2017 0.4300 0.4300 0.4300 0.4300 2,500 -0.02(-4.44%)
Sep 07, 2017 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Sep 06, 2017 0.4500 0.4500 0.4500 0.4500 5,500 +0.02(+3.45%)
Sep 05, 2017 0.4350 0.4350 0.4350 0.4350 8,900 +0.01(+2.35%)
Sep 01, 2017 0.4350 0.4350 0.4250 0.4250 20,000 +0.00(+0.00%)
Aug 31, 2017 0.4000 0.4250 0.4000 0.4250 6,230 +0.02(+6.25%)
Aug 30, 2017 0.4350 0.4350 0.4000 0.4000 17,000 -0.04(-9.09%)
Aug 29, 2017 0.4400 0.4400 0.4400 0.4400 13,350 +0.00(+0.00%)
Aug 28, 2017 0.4300 0.4400 0.4300 0.4400 48,382 +0.01(+2.33%)
Aug 23, 2017 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Aug 22, 2017 0.4450 0.4450 0.4450 0.4450 12,600 -0.01(-1.11%)
Aug 21, 2017 0.4350 0.4500 0.4350 0.4500 4,292 +0.01(+2.27%)
Aug 18, 2017 0.4400 0.4400 0.4400 0.4400 11,000 +0.01(+1.15%)
Aug 17, 2017 0.4350 0.4350 0.4350 0.4350 1,200 +0.00(+0.00%)
Aug 16, 2017 0.4350 0.4350 0.4350 0.4350 1,948 +0.03(+6.10%)
Aug 15, 2017 0.4250 0.4250 0.4100 0.4100 12,000 -0.04(-8.89%)
Aug 14, 2017 0.4500 0.4500 0.4500 0.4500 3,000 -0.02(-4.26%)
Aug 09, 2017 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Aug 08, 2017 0.4550 0.4600 0.4550 0.4600 25,000 +0.05(+10.84%)
Aug 04, 2017 0.4300 0.4300 0.4150 0.4150 12,400 -0.04(-7.78%)
Aug 03, 2017 0.4500 0.4650 0.4500 0.4500 13,000 -0.02(-3.23%)
Aug 02, 2017 0.4700 0.4700 0.4500 0.4650 20,000 -0.01(-2.11%)
Aug 01, 2017 0.4750 0.4750 0.4750 0.4750 19,500 +0.01(+2.15%)
Jul 31, 2017 0.4550 0.4650 0.4450 0.4650 72,769 +0.01(+2.20%)
Jul 28, 2017 0.4550 0.4650 0.4550 0.4550 65,634 -0.01(-2.15%)
Jul 27, 2017 0.3750 0.4650 0.3750 0.4650 171,590 +0.09(+24.00%)
Jul 26, 2017 0.3750 0.3750 0.3750 0.3750 1,500 +0.02(+5.63%)
Jul 25, 2017 0.3550 0.3550 0.3550 0.3550 7,500 -0.03(-6.58%)
Jul 24, 2017 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Jul 20, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jul 17, 2017 0.3400 0.3400 0.3400 390 -0.01(-2.86%)
Jul 13, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 12, 2017 0.3550 0.3600 0.3550 0.3600 13,000 +0.02(+5.88%)
Jul 11, 2017 0.3400 0.3400 0.3400 0.3400 1,000 -0.01(-2.86%)
Jul 10, 2017 0.3500 0.3500 0.3500 0.3500 2,800 +0.00(+0.00%)
Jul 07, 2017 0.3650 0.3650 0.3500 0.3500 4,000 -0.02(-4.11%)
Jul 06, 2017 0.3650 0.3650 0.3650 0.3650 7,000 +0.02(+4.29%)
Jul 05, 2017 0.3500 0.3800 0.3500 0.3500 58,940 +0.00(+0.00%)
Jul 04, 2017 0.3700 0.3700 0.3350 0.3500 137,000 +0.00(+0.00%)
Jul 03, 2017 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2017 0.3800 0.3800 0.3450 0.3500 47,000 -0.05(-12.50%)
Jun 29, 2017 0.3900 0.4000 0.3900 0.4000 11,200 +0.01(+2.56%)
Jun 28, 2017 0.3850 0.3900 0.3450 0.3900 86,000 -0.04(-9.30%)
Jun 27, 2017 0.3950 0.4300 0.3950 0.4300 8,300 +0.04(+10.26%)
Jun 26, 2017 0.3800 0.3900 0.3800 0.3900 6,000 +0.02(+4.00%)
Jun 23, 2017 0.3900 0.3900 0.3750 0.3750 21,000 +0.00(+0.00%)
Jun 22, 2017 0.3700 0.3750 0.3700 0.3750 36,900 +0.00(+0.00%)
Jun 21, 2017 0.3750 0.3750 0.3750 0.3750 5,500 +0.00(+0.00%)
Jun 20, 2017 0.3850 0.3850 0.3750 0.3750 11,500 -0.01(-2.60%)
Jun 19, 2017 0.3850 0.3850 0.3850 0.3850 42,350 +0.02(+5.48%)
Jun 16, 2017 0.3750 0.3800 0.3650 0.3650 18,500 +0.01(+1.39%)
Jun 15, 2017 0.3550 0.3600 0.3500 0.3600 40,800 +0.00(+0.00%)
Jun 14, 2017 0.3750 0.3750 0.3500 0.3600 30,500 +0.00(+0.00%)
Jun 13, 2017 0.3600 0.3600 0.3600 0.3600 4,100 +0.01(+1.41%)
Jun 09, 2017 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Jun 08, 2017 0.3600 0.3700 0.3600 0.3700 25,000 +0.01(+2.78%)
Jun 07, 2017 0.3550 0.3700 0.3550 0.3600 18,420 +0.01(+1.41%)
Jun 06, 2017 0.3950 0.3950 0.3550 0.3550 42,580 -0.03(-7.79%)
Jun 05, 2017 0.4000 0.4100 0.3850 0.3850 17,000 +0.00(+0.00%)
Jun 02, 2017 0.3700 0.3850 0.3700 0.3850 12,000 +0.02(+4.05%)
Jun 01, 2017 0.3850 0.3850 0.3600 0.3700 34,500 +0.00(+0.00%)
May 31, 2017 0.3000 0.4250 0.3000 0.3700 175,600 +0.09(+32.14%)
May 30, 2017 0.2700 0.2800 0.2700 0.2800 276,000 +0.01(+3.70%)
May 26, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 25, 2017 0.2600 0.2600 0.2600 0.2600 50,500 +0.00(+0.00%)
May 24, 2017 0.2600 0.2600 0.2600 0.2600 31,500 +0.01(+4.00%)
May 23, 2017 0.2500 0.2650 0.2500 0.2500 35,000 +0.00(+0.00%)
May 19, 2017 0.2100 0.2500 0.1950 0.2500 12,120 +0.02(+8.70%)
May 18, 2017 0.2100 0.2300 0.2100 0.2300 30,500 +0.02(+6.98%)
May 16, 2017 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
May 12, 2017 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
May 11, 2017 0.2000 0.2150 0.2000 0.2150 33,000 +0.01(+7.50%)
May 09, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 08, 2017 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
May 05, 2017 0.2000 0.2100 0.2000 0.2100 15,000 +0.01(+5.00%)
May 04, 2017 0.1950 0.2000 0.1900 0.2000 137,000 +0.02(+11.11%)
May 03, 2017 0.1700 0.1800 0.1700 0.1800 13,800 +0.01(+5.88%)
May 02, 2017 0.1750 0.1850 0.1700 0.1700 38,500 +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.