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

NV Gold Corp (TSV: NVX )

0.3500 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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, 2021 0.2700 0.3100 0.2700 0.3100 443,100 +0.03(+12.73%)
Apr 29, 2021 0.2600 0.2750 0.2600 0.2750 96,000 +0.02(+5.77%)
Apr 28, 2021 0.2700 0.2700 0.2550 0.2600 11,500 +0.01(+1.96%)
Apr 27, 2021 0.2700 0.2700 0.2550 0.2550 123,967 -0.03(-10.53%)
Apr 26, 2021 0.2950 0.3000 0.2400 0.2850 282,700 +0.05(+23.91%)
Apr 22, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 21, 2021 0.2500 0.2500 0.2500 0.2500 67,448 +0.00(+0.00%)
Apr 20, 2021 0.2300 0.2500 0.2300 0.2500 49,050 +0.01(+2.04%)
Apr 19, 2021 0.2400 0.2500 0.2400 0.2450 65,500 -0.01(-2.00%)
Apr 16, 2021 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Apr 15, 2021 0.2500 0.2500 0.2450 0.2500 58,100 +0.00(+0.00%)
Apr 14, 2021 0.2700 0.2700 0.2500 0.2500 64,000 -0.02(-5.66%)
Apr 13, 2021 0.2800 0.2800 0.2600 0.2650 5,900 -0.01(-1.85%)
Apr 12, 2021 0.2600 0.2750 0.2600 0.2700 57,500 +0.01(+1.89%)
Apr 09, 2021 0.2700 0.2700 0.2650 0.2650 82,000 +0.00(+0.00%)
Apr 08, 2021 0.2700 0.2700 0.2650 0.2650 27,100 -0.03(-10.17%)
Apr 07, 2021 0.2950 0.2950 0.2950 0.2950 16,763 +0.00(+0.00%)
Apr 06, 2021 0.2950 0.2950 0.2950 0.2950 5,000 +0.02(+9.26%)
Apr 05, 2021 0.2750 0.2750 0.2700 0.2700 13,538 -0.03(-10.00%)
Apr 01, 2021 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Mar 31, 2021 0.2500 0.2700 0.2500 0.2700 33,500 +0.01(+3.85%)
Mar 30, 2021 0.2650 0.2650 0.2600 0.2600 7,109 -0.02(-7.14%)
Mar 29, 2021 0.2800 0.2950 0.2800 0.2800 27,500 -0.00(-1.75%)
Mar 26, 2021 0.2700 0.2850 0.2700 0.2850 7,000 +0.02(+7.55%)
Mar 25, 2021 0.2750 0.2750 0.2600 0.2650 24,875 -0.02(-5.36%)
Mar 24, 2021 0.3000 0.3000 0.2800 0.2800 33,350 -0.00(-1.75%)
Mar 23, 2021 0.3000 0.3000 0.2850 0.2850 18,800 -0.02(-6.56%)
Mar 22, 2021 0.3000 0.3050 0.3000 0.3050 19,000 +0.01(+1.67%)
Mar 19, 2021 0.3000 0.3000 0.3000 0.3000 23,000 +0.00(+0.00%)
Mar 18, 2021 0.3000 0.3000 0.3000 0.3000 28,714 +0.00(+0.00%)
Mar 17, 2021 0.2950 0.3000 0.2950 0.3000 15,744 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3000 0.3000 0.3000 77,750 -0.01(-1.64%)
Mar 15, 2021 0.2750 0.3150 0.2750 0.3050 16,500 +0.03(+10.91%)
Mar 12, 2021 0.2900 0.2900 0.2750 0.2750 46,597 -0.01(-1.79%)
Mar 11, 2021 0.2900 0.2900 0.2800 0.2800 32,001 -0.02(-6.67%)
Mar 10, 2021 0.3000 0.3000 0.3000 0.3000 25,090 +0.00(+0.00%)
Mar 09, 2021 0.3000 0.3000 0.2900 0.3000 130,500 +0.01(+3.45%)
Mar 08, 2021 0.3000 0.3000 0.2900 0.2900 25,500 +0.00(+0.00%)
Mar 05, 2021 0.2800 0.2950 0.2600 0.2900 61,000 +0.01(+1.75%)
Mar 04, 2021 0.3250 0.3300 0.2850 0.2850 64,858 -0.05(-13.64%)
Mar 03, 2021 0.3000 0.3550 0.2900 0.3300 438,250 +0.03(+10.00%)
Mar 02, 2021 0.2550 0.3000 0.2500 0.3000 32,000 +0.03(+13.21%)
Mar 01, 2021 0.2900 0.2900 0.2650 0.2650 223,958 +0.01(+1.92%)
Feb 26, 2021 0.2650 0.2650 0.2600 0.2600 13,000 -0.03(-10.34%)
Feb 25, 2021 0.2700 0.2900 0.2650 0.2900 31,245 +0.02(+7.41%)
Feb 24, 2021 0.2600 0.2750 0.2600 0.2700 65,902 +0.01(+3.85%)
Feb 23, 2021 0.2600 0.2700 0.2600 0.2600 85,950 -0.01(-3.70%)
Feb 22, 2021 0.2450 0.2700 0.2450 0.2700 80,125 +0.02(+5.88%)
Feb 19, 2021 0.2600 0.2700 0.2450 0.2550 71,708 +0.01(+4.08%)
Feb 18, 2021 0.2600 0.2600 0.2450 0.2450 89,200 -0.03(-9.26%)
Feb 17, 2021 0.2500 0.2750 0.2500 0.2700 93,461 +0.01(+3.85%)
Feb 16, 2021 0.2650 0.3000 0.2600 0.2600 191,418 -0.04(-13.33%)
Feb 12, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Feb 11, 2021 0.3000 0.3000 0.2600 0.2850 102,657 +0.00(+0.00%)
Feb 10, 2021 0.2550 0.3100 0.2550 0.2850 825,648 +0.06(+29.55%)
Feb 09, 2021 0.1800 0.2300 0.1800 0.2200 1,107,975 +0.04(+22.22%)
Feb 08, 2021 0.1700 0.1800 0.1700 0.1800 145,955 +0.01(+5.88%)
Feb 05, 2021 0.1650 0.1750 0.1650 0.1700 173,064 +0.00(+0.00%)
Feb 04, 2021 0.1800 0.1800 0.1650 0.1700 76,800 -0.00(-2.86%)
Feb 03, 2021 0.1950 0.1950 0.1700 0.1750 400,144 -0.02(-7.89%)
Feb 02, 2021 0.2000 0.2000 0.1900 0.1900 107,050 -0.01(-5.00%)
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.