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 (%)
Nov 30, 2020 0.2800 0.2900 0.2450 0.2450 155,940 -0.02(-5.77%)
Nov 27, 2020 0.2700 0.2700 0.2600 0.2600 10,000 +0.01(+1.96%)
Nov 26, 2020 0.2550 0.2550 0.2550 250 +0.00(+0.00%)
Nov 25, 2020 0.2600 0.2600 0.2550 0.2550 27,400 -0.01(-1.92%)
Nov 24, 2020 0.2600 0.2600 0.2550 0.2600 79,236 -0.01(-3.70%)
Nov 23, 2020 0.2850 0.2900 0.2700 0.2700 74,100 -0.01(-3.57%)
Nov 20, 2020 0.2800 0.2800 0.2800 0.2800 43,077 -0.01(-3.45%)
Nov 19, 2020 0.2900 0.2900 0.2850 0.2900 16,500 -0.01(-3.33%)
Nov 18, 2020 0.3000 0.3000 0.3000 0.3000 19,350 +0.00(+0.00%)
Nov 17, 2020 0.3000 0.3000 0.3000 0.3000 6,750 +0.00(+0.00%)
Nov 16, 2020 0.3150 0.3150 0.2900 0.3000 8,230 -0.01(-1.64%)
Nov 13, 2020 0.3450 0.3450 0.3050 0.3050 59,878 -0.01(-1.61%)
Nov 12, 2020 0.3150 0.3250 0.3050 0.3100 52,367 -0.01(-1.59%)
Nov 11, 2020 0.3100 0.3250 0.3100 0.3150 45,300 +0.01(+3.28%)
Nov 10, 2020 0.3100 0.3100 0.3050 0.3050 10,597 +0.00(+0.00%)
Nov 09, 2020 0.2950 0.3050 0.2950 0.3050 89,300 +0.00(+0.00%)
Nov 06, 2020 0.3500 0.3500 0.3000 0.3050 105,681 -0.04(-12.86%)
Nov 05, 2020 0.3400 0.3500 0.3000 0.3500 82,173 +0.02(+6.06%)
Nov 04, 2020 0.3500 0.3500 0.3300 0.3300 8,905 -0.01(-2.94%)
Nov 03, 2020 0.3450 0.3600 0.3400 0.3400 52,080 +0.01(+3.03%)
Nov 02, 2020 0.3200 0.3350 0.3100 0.3300 118,200 +0.04(+11.86%)
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%)
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.