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 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%)
Oct 02, 2023 0.0550 0.0550 0.0400 0.0400 97,541 -0.01(-27.27%)
Sep 29, 2023 0.0500 0.0550 0.0500 0.0550 97,000 +0.00(+10.00%)
Sep 28, 2023 0.0400 0.0500 0.0350 0.0500 438,000 +0.01(+42.86%)
Sep 27, 2023 0.0350 0.0350 0.0350 0.0350 34,171 -0.00(-12.50%)
Sep 26, 2023 0.0450 0.0450 0.0400 0.0400 63,050 +0.00(+0.00%)
Sep 25, 2023 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Sep 22, 2023 0.0350 0.0400 0.0350 0.0400 40,075 +0.00(+0.00%)
Sep 21, 2023 0.0400 0.0400 0.0400 0.0400 81,000 +0.00(+14.29%)
Sep 19, 2023 0.0350 0 -0.00(-12.50%)
Sep 18, 2023 0.0400 0.0400 0.0350 0.0400 35,950 +0.00(+14.29%)
Sep 15, 2023 0.0350 0.0350 0.0350 0.0350 68,000 -0.00(-12.50%)
Sep 14, 2023 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Sep 13, 2023 0.0450 0.0450 0.0400 0.0400 109,187 -0.00(-11.11%)
Sep 12, 2023 0.0450 0.0450 0.0450 0.0450 41,712 +0.00(+12.50%)
Sep 11, 2023 0.0400 0.0450 0.0400 0.0400 216,000 +0.00(+0.00%)
Sep 08, 2023 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Sep 07, 2023 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Sep 06, 2023 0.0400 0.0400 0.0400 0.0400 10,115 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 +0.00(+0.00%)
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 100,707 +0.00(+0.00%)
Aug 29, 2023 0.0400 0 +0.00(+0.00%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 101,000 +0.00(+0.00%)
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 64,000 +0.00(+0.00%)
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 54,750 +0.00(+0.00%)
Aug 22, 2023 0.0450 0.0450 0.0400 0.0400 380,000 -0.00(-11.11%)
Aug 21, 2023 0.0500 0.0500 0.0450 0.0450 268,125 -0.01(-10.00%)
Aug 18, 2023 0.0600 0.0600 0.0500 0.0500 243,000 -0.00(-9.09%)
Aug 17, 2023 0.0650 0.0650 0.0550 0.0550 342,000 -0.03(-31.25%)
Aug 15, 2023 0.0800 0 -0.01(-5.88%)
Aug 14, 2023 0.0750 0.0900 0.0750 0.0850 53,956 -0.00(-5.56%)
Aug 11, 2023 0.0700 0.0900 0.0700 0.0900 85,700 +0.02(+28.57%)
Aug 09, 2023 0.0700 0 -0.00(-6.67%)
Aug 08, 2023 0.0650 0.0750 0.0650 0.0750 8,000 +0.00(+0.00%)
Aug 02, 2023 0.0750 0 +0.01(+15.38%)
Jul 31, 2023 0.0650 0 +0.00(+0.00%)
Jul 28, 2023 0.0650 0.0650 0.0650 0.0650 20,361 -0.01(-7.14%)
Jul 27, 2023 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 26, 2023 0.0800 0.0800 0.0700 0.0700 31,575 -0.00(-6.67%)
Jul 25, 2023 0.0750 0.0750 0.0750 0.0750 156,600 +0.00(+0.00%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jul 20, 2023 0.0750 0 +0.00(+7.14%)
Jul 19, 2023 0.0700 0.0700 0.0700 0.0700 102,434 +0.01(+7.69%)
Jul 17, 2023 0.0650 0 -0.01(-7.14%)
Jul 14, 2023 0.0650 0.0700 0.0650 0.0700 9,000 +0.01(+16.67%)
Jul 13, 2023 0.0600 0.0600 0.0600 0.0600 99,318 -0.01(-14.29%)
Jul 10, 2023 0.0700 1 +0.01(+16.67%)
Jul 07, 2023 0.0650 0.0650 0.0600 0.0600 7,000 +0.00(+0.00%)
Jul 06, 2023 0.0600 0.0650 0.0600 0.0600 34,000 -0.01(-7.69%)
Jul 05, 2023 0.0650 0.0650 0.0650 0.0650 30,945 -0.01(-13.33%)
Jul 04, 2023 0.0800 0.0800 0.0750 0.0750 37,000 -0.01(-16.67%)
Jun 30, 2023 0.0900 0 +0.01(+20.00%)
Jun 29, 2023 0.0500 0.0750 0.0500 0.0750 573,000 +0.01(+25.00%)
Jun 28, 2023 0.0600 0.0600 0.0600 0.0600 13,010 +0.00(+9.09%)
Jun 27, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 26, 2023 0.0550 0.0550 0.0550 0.0550 58,148 +0.00(+0.00%)
Jun 22, 2023 0.0550 0 +0.00(+0.00%)
Jun 21, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jun 20, 2023 0.0550 0.0550 0.0550 0.0550 9,700 +0.00(+0.00%)
Jun 15, 2023 0.0550 0 -0.02(-21.43%)
May 08, 2023 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
May 05, 2023 0.0700 0.0700 0.0700 0.0700 27,649 -0.00(-6.67%)
May 04, 2023 0.0700 0.0750 0.0700 0.0750 126,000 +0.01(+15.38%)
May 03, 2023 0.0650 0.0650 0.0650 0.0650 120,000 +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.