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 (%)
May 17, 2024 0.2700 0.3200 0.2700 0.3200 6,550 +0.07(+25.49%)
May 16, 2024 0.2550 0.2550 0.2550 0.2550 1,000 +0.02(+10.87%)
May 15, 2024 0.2800 0.2800 0.2300 0.2300 42,420 -0.05(-17.86%)
May 14, 2024 0.2900 0.2900 0.2800 0.2800 8,000 -0.02(-6.67%)
May 10, 2024 0.3000 0 +0.00(+0.00%)
May 09, 2024 0.3400 0.3500 0.3000 0.3000 13,000 -0.04(-11.76%)
May 08, 2024 0.3400 0.3400 0.3400 0.3400 3,500 +0.00(+0.00%)
May 07, 2024 0.3400 0.3400 0.3400 0.3400 500 -0.00(-1.45%)
May 06, 2024 0.3400 0.3450 0.3400 0.3450 15,200 -0.01(-1.43%)
May 03, 2024 0.3500 0.3500 0.3500 0.3500 3,508 +0.00(+0.00%)
May 02, 2024 0.3400 0.3500 0.3400 0.3500 5,500 +0.00(+0.00%)
Apr 29, 2024 0.3500 0 +0.02(+6.06%)
Apr 26, 2024 0.3200 0.3300 0.3200 0.3300 4,990 +0.01(+3.13%)
Apr 25, 2024 0.3000 0.3200 0.3000 0.3200 5,344 +0.03(+10.34%)
Apr 23, 2024 0.2900 0 +0.00(+0.00%)
Apr 19, 2024 0.2900 0 -0.01(-3.33%)
Apr 16, 2024 0.3000 0 +0.01(+3.45%)
Apr 15, 2024 0.2800 0.2900 0.2800 0.2900 9,900 +0.01(+3.57%)
Apr 12, 2024 0.2800 0.2800 0.2800 0.2800 3,902 +0.02(+7.69%)
Apr 10, 2024 0.2600 0 +0.01(+4.00%)
Apr 08, 2024 0.2500 0 +0.01(+4.17%)
Apr 05, 2024 0.2400 0.2600 0.2400 0.2400 42,835 +0.04(+20.00%)
Apr 03, 2024 0.2000 0 +0.02(+8.11%)
Apr 02, 2024 0.1850 0.1850 0.1850 0.1850 3,750 -0.02(-7.50%)
Mar 22, 2024 0.2000 0 -0.03(-14.89%)
Mar 20, 2024 0.2350 0 -0.01(-2.08%)
Mar 18, 2024 0.2400 30 +0.08(+50.00%)
Mar 15, 2024 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-3.03%)
Mar 13, 2024 0.1650 0 +0.00(+0.00%)
Mar 12, 2024 0.1650 0.1650 0.1650 0.1650 11,500 +0.00(+0.00%)
Mar 11, 2024 0.1650 0.1650 0.1650 0.1650 37,510 -0.01(-2.94%)
Mar 08, 2024 0.1700 0.1700 0.1700 0.1700 25,500 +0.00(+0.00%)
Mar 07, 2024 0.1700 0.1750 0.1700 0.1700 11,500 +0.00(+0.00%)
Mar 06, 2024 0.1850 0.1850 0.1700 0.1700 73,530 -0.01(-5.56%)
Mar 05, 2024 0.1600 0.1800 0.1600 0.1800 5,592 -0.02(-10.00%)
Mar 01, 2024 0.2000 0.2000 521 +0.05(+33.33%)
Feb 28, 2024 0.1500 0 +0.14(+900.00%)
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 3,965 -0.01(-25.00%)
Feb 20, 2024 0.0200 0 +0.01(+33.33%)
Feb 16, 2024 0.0150 0 -0.01(-25.00%)
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 283,000 +0.00(+0.00%)
Feb 13, 2024 0.0250 0.0250 0.0200 0.0200 58,000 +0.00(+0.00%)
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Feb 09, 2024 0.0200 0.0200 0.0200 0.0200 80,000 +0.00(+0.00%)
Feb 08, 2024 0.0200 0.0200 0.0200 0.0200 9,000 +0.00(+0.00%)
Feb 07, 2024 0.0200 0.0200 0.0200 0.0200 50,500 +0.00(+0.00%)
Feb 06, 2024 0.0150 0.0200 0.0150 0.0200 4,082 +0.00(+0.00%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 548,200 +0.00(+0.00%)
Feb 02, 2024 0.0250 0.0250 0.0200 0.0200 27,470 +0.00(+0.00%)
Feb 01, 2024 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Jan 30, 2024 0.0200 0 -0.01(-20.00%)
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 100,000 +0.01(+25.00%)
Jan 25, 2024 0.0200 0 +0.00(+0.00%)
Jan 24, 2024 0.0250 0.0250 0.0200 0.0200 603,000 +0.00(+0.00%)
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 63,000 +0.00(+0.00%)
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 19,000 -0.01(-20.00%)
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 23,797 +0.00(+0.00%)
Jan 18, 2024 0.0250 0.0250 0.0200 0.0250 3,649,360 +0.01(+25.00%)
Jan 17, 2024 0.0250 0.0250 0.0200 0.0200 157,200 -0.01(-20.00%)
Jan 16, 2024 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jan 11, 2024 0.0250 0 +0.00(+0.00%)
Jan 10, 2024 0.0250 0.0250 0.0250 0.0250 196,000 -0.00(-16.67%)
Jan 09, 2024 0.0250 0.0300 0.0250 0.0300 84,000 +0.00(+20.00%)
Jan 08, 2024 0.0250 0.0250 0.0250 0.0250 105,000 +0.00(+0.00%)
Jan 05, 2024 0.0250 0.0250 0.0250 0.0250 122,000 +0.00(+0.00%)
Jan 04, 2024 0.0250 0.0250 0.0250 0.0250 61,300 +0.00(+0.00%)
Jan 03, 2024 0.0250 0.0250 0.0250 0.0250 153,500 +0.00(+0.00%)
Jan 02, 2024 0.0250 0.0250 0.0250 0.0250 335,500 +0.00(+0.00%)
Dec 29, 2023 0.0250 0 +0.00(+0.00%)
Dec 28, 2023 0.0250 0.0250 0.0250 0.0250 26,850 +0.01(+25.00%)
Dec 27, 2023 0.0250 0.0250 0.0200 0.0200 66,350 -0.01(-20.00%)
Dec 22, 2023 0.0250 0 +0.00(+0.00%)
Dec 21, 2023 0.0300 0.0300 0.0200 0.0250 3,306,000 -0.00(-16.67%)
Dec 20, 2023 0.0400 0.0400 0.0300 0.0300 1,278,000 -0.01(-25.00%)
Dec 15, 2023 0.0400 80 +0.00(+0.00%)
Dec 13, 2023 0.0400 0 +0.00(+14.29%)
Dec 11, 2023 0.0350 0 -0.00(-12.50%)
Dec 08, 2023 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+0.00%)
Dec 06, 2023 0.0400 0 +0.00(+14.29%)
Dec 05, 2023 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Dec 04, 2023 0.0350 0.0400 0.0350 0.0350 182,469 -0.00(-12.50%)
Dec 01, 2023 0.0400 0.0450 0.0400 0.0400 129,357 -0.00(-11.11%)
Nov 30, 2023 0.0400 0.0450 0.0400 0.0450 71,237 +0.00(+12.50%)
Nov 27, 2023 0.0400 0 +0.00(+0.00%)
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+14.29%)
Nov 22, 2023 0.0350 0 -0.00(-12.50%)
Nov 21, 2023 0.0400 0.0400 0.0400 0.0400 122,350 +0.00(+0.00%)
Nov 20, 2023 0.0350 0.0400 0.0350 0.0400 79,000 +0.00(+0.00%)
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 44,000 +0.00(+0.00%)
Nov 16, 2023 0.0400 0.0400 0.0400 0.0400 263,895 -0.00(-11.11%)
Nov 14, 2023 0.0450 0 -0.01(-10.00%)
Nov 13, 2023 0.0450 0.0500 0.0450 0.0500 165,220 +0.01(+25.00%)
Nov 10, 2023 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Nov 09, 2023 0.0400 0.0400 0.0400 0.0400 118,000 -0.00(-11.11%)
Nov 08, 2023 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Nov 07, 2023 0.0500 0.0500 0.0450 0.0450 25,000 +0.00(+12.50%)
Nov 06, 2023 0.0450 0.0500 0.0400 0.0400 6,000 +0.00(+0.00%)
Nov 03, 2023 0.0450 0.0450 0.0400 0.0400 8,497 -0.00(-11.11%)
Nov 02, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Oct 31, 2023 0.0450 0 -0.01(-10.00%)
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 16,100 +0.00(+0.00%)
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 35,000 +0.00(+0.00%)
Oct 25, 2023 0.0500 0 +0.01(+25.00%)
Oct 23, 2023 0.0400 126 -0.01(-20.00%)
Oct 20, 2023 0.0400 0.0500 0.0400 0.0500 161,500 +0.01(+11.11%)
Oct 19, 2023 0.0450 0.0450 0.0450 0.0450 55,000 -0.01(-10.00%)
Oct 17, 2023 0.0500 0 +0.01(+11.11%)
Oct 11, 2023 0.0450 0 +0.00(+12.50%)
Oct 10, 2023 0.0450 0.0450 0.0400 0.0400 32,001 +0.00(+0.00%)
Oct 06, 2023 0.0400 0 -0.00(-11.11%)
Oct 03, 2023 0.0450 0 +0.00(+12.50%)
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.