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

NV Gold Corp (OP: NVGLF )

0.2032 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 21, 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 0.4300 0.4300 0.4153 0.4153 18,500 -0.01(-3.42%)
Apr 27, 2018 0.4300 0.4300 0.4300 0.4300 5,000 +0.04(+10.82%)
Apr 26, 2018 0.3826 0.3904 0.3700 0.3880 26,900 -0.01(-2.83%)
Apr 25, 2018 0.3900 0.3993 0.3900 0.3993 22,800 -0.05(-10.61%)
Apr 24, 2018 0.4487 0.4630 0.4467 0.4467 32,950 -0.01(-1.82%)
Apr 23, 2018 0.4780 0.6000 0.4550 0.4550 15,700 -0.04(-8.45%)
Apr 20, 2018 0.6000 0.6020 0.4870 0.4970 62,400 -0.08(-14.12%)
Apr 19, 2018 0.4230 0.6138 0.4215 0.5787 82,700 +0.16(+38.81%)
Apr 18, 2018 0.3730 0.4169 0.3578 0.4169 4,800 +0.06(+16.29%)
Apr 17, 2018 0.3400 0.3639 0.3346 0.3585 46,200 +0.01(+3.31%)
Apr 16, 2018 0.3893 0.3893 0.3401 0.3470 59,450 -0.04(-10.29%)
Apr 13, 2018 0.3630 0.3900 0.3630 0.3868 18,910 +0.05(+14.27%)
Apr 12, 2018 0.3700 0.3700 0.3338 0.3385 17,950 -0.04(-10.24%)
Apr 11, 2018 0.4630 0.4738 0.3700 0.3771 111,500 -0.09(-19.94%)
Apr 10, 2018 0.4100 0.4797 0.4100 0.4710 95,490 +0.02(+3.65%)
Apr 09, 2018 0.5150 0.5150 0.4198 0.4544 41,500 -0.05(-9.12%)
Apr 06, 2018 0.5159 0.5437 0.4900 0.5000 36,700 -0.02(-4.43%)
Apr 05, 2018 0.5433 0.6200 0.4880 0.5232 93,070 -0.11(-17.10%)
Apr 04, 2018 0.6731 0.7390 0.6207 0.6311 71,757 -0.08(-11.42%)
Apr 03, 2018 0.8589 0.8589 0.6579 0.7125 99,340 -0.07(-9.22%)
Apr 02, 2018 0.7711 0.8510 0.7500 0.7849 235,690 +0.01(+1.41%)
Mar 29, 2018 0.7740 0.7740 0.7740 0 +0.10(+15.52%)
Mar 28, 2018 0.5827 0.7700 0.5827 0.6700 321,573 +0.10(+17.67%)
Mar 27, 2018 0.5860 0.5860 0.5619 0.5694 19,200 -0.02(-3.00%)
Mar 26, 2018 0.5870 0.5870 0.5870 0.5870 2,000 +0.01(+1.21%)
Mar 23, 2018 0.5800 0.5800 0.5490 0.5800 8,000 -0.01(-2.19%)
Mar 22, 2018 0.6100 0.6170 0.5860 0.5930 40,200 -0.02(-2.79%)
Mar 21, 2018 0.5725 0.6100 0.5400 0.6100 107,700 +0.00(+0.11%)
Mar 20, 2018 0.5850 0.6310 0.5850 0.6093 25,661 -0.02(-2.51%)
Mar 19, 2018 0.5374 0.6689 0.5310 0.6250 109,850 +0.08(+15.74%)
Mar 16, 2018 0.5000 0.5400 0.5000 0.5400 14,800 +0.04(+8.89%)
Mar 15, 2018 0.5833 0.5833 0.4900 0.4959 43,205 -0.11(-17.94%)
Mar 14, 2018 0.4900 0.6530 0.4900 0.6043 37,839 +0.04(+6.20%)
Mar 13, 2018 0.4020 0.5830 0.4020 0.5690 26,172 +0.16(+39.43%)
Mar 12, 2018 0.2320 0.4640 0.2320 0.4081 19,100 +0.18(+82.19%)
Mar 09, 2018 0.2379 0.2379 0.2240 0.2240 13,000 -0.02(-9.31%)
Mar 06, 2018 0.2470 0.2470 0.2470 0 +0.01(+2.07%)
Mar 05, 2018 0.2300 0.2420 0.2103 0.2420 11,000 +0.01(+2.54%)
Mar 02, 2018 0.2360 0.2360 0.2360 0.2360 500 -0.01(-4.84%)
Mar 01, 2018 0.2590 0.2590 0.2480 0.2480 21,000 +0.06(+29.84%)
Feb 27, 2018 0.1910 0.1910 0.1910 0 +0.00(+1.06%)
Feb 23, 2018 0.1890 0.1890 0.1890 0 -0.02(-11.68%)
Feb 16, 2018 0.2140 0.2140 0.2140 0 -0.02(-6.55%)
Feb 13, 2018 0.2290 0.2290 0.2290 0 -0.00(-0.43%)
Feb 06, 2018 0.2300 0.2300 0.2300 0 -0.01(-5.35%)
Feb 01, 2018 0.2430 0.2430 0.2430 0 -0.00(-1.06%)
Jan 24, 2018 0.2456 0.2456 0.2456 0 -0.00(-0.97%)
Jan 18, 2018 0.2480 0.2480 0.2480 0 +0.01(+2.06%)
Jan 09, 2018 0.2430 0.2430 0.2430 0 +0.00(+0.62%)
Jan 04, 2018 0.2415 0.2415 0.2415 0 +0.01(+3.21%)
Jan 02, 2018 0.2340 0.2340 0.2340 0 +0.00(+1.25%)
Dec 27, 2017 0.2311 0.2311 0.2311 0 -0.01(-4.07%)
Dec 22, 2017 0.2409 0.2409 0.2409 0 -0.03(-10.55%)
Dec 21, 2017 0.2650 0.2693 0.2650 0.2693 13,000 +0.00(+0.75%)
Dec 13, 2017 0.2673 0.2673 0.2673 0 +0.00(+0.11%)
Dec 12, 2017 0.2670 0.2670 0.2670 0.2670 3,000 +0.01(+1.91%)
Dec 06, 2017 0.2620 0.2620 0.2620 0 -0.00(-0.38%)
Dec 04, 2017 0.2630 0.2630 0.2630 0 -0.04(-12.57%)
Nov 24, 2017 0.3008 0.3008 0.3008 0 +0.00(+0.13%)
Nov 22, 2017 0.3004 0.3004 0.3004 0.3004 2,000 +0.00(+1.14%)
Nov 15, 2017 0.2970 0.2970 0.2970 0 +0.02(+8.83%)
Nov 13, 2017 0.2729 0.2729 0.2729 0 +0.04(+15.15%)
Oct 31, 2017 0.2370 0.2370 0.2370 0 -0.00(-1.04%)
Oct 30, 2017 0.2434 0.2434 0.2395 0.2395 30,000 +0.01(+3.50%)
Oct 26, 2017 0.2314 0.2314 0.2314 0 +0.00(+0.17%)
Oct 25, 2017 0.2590 0.2590 0.2310 0.2310 6,329 -0.05(-17.20%)
Oct 24, 2017 0.2790 0.2790 0.2790 0.2790 2,000 -0.03(-10.14%)
Oct 19, 2017 0.3105 0.3105 0.3105 0 +0.02(+6.70%)
Oct 12, 2017 0.2910 0.2910 0.2910 0 -0.01(-3.87%)
Oct 11, 2017 0.3000 0.3027 0.3000 0.3027 14,455 -0.01(-3.29%)
Oct 06, 2017 0.3130 0.3130 0.3130 0 -0.03(-7.89%)
Sep 28, 2017 0.3398 0.3398 0.3398 0 -0.01(-2.86%)
Sep 25, 2017 0.3498 0.3498 0.3498 0 +0.00(+0.81%)
Sep 18, 2017 0.3470 0.3470 0.3470 0 -0.04(-10.80%)
Sep 14, 2017 0.3890 0.3890 0.3890 0 +0.02(+4.57%)
Sep 07, 2017 0.3720 0.3720 0.3720 0 -0.00(-0.27%)
Sep 06, 2017 0.3730 0.3730 0.3730 0.3730 5,882 +0.03(+8.94%)
Aug 31, 2017 0.3424 0.3424 0.3424 0 -0.01(-2.17%)
Aug 30, 2017 0.3550 0.3550 0.3500 0.3500 4,500 -0.01(-1.44%)
Aug 28, 2017 0.3551 0.3551 0.3551 0 +0.01(+3.02%)
Aug 23, 2017 0.3447 0.3447 0.3447 0 -0.01(-2.63%)
Aug 22, 2017 0.3580 0.3580 0.3540 0.3540 12,600 +0.01(+1.72%)
Aug 21, 2017 0.3148 0.3480 0.3148 0.3480 1,000 -0.01(-1.42%)
Aug 18, 2017 0.3530 0.3530 0.3530 0.3530 11,000 +0.01(+1.73%)
Aug 17, 2017 0.3550 0.3550 0.3470 0.3470 1,200 +0.00(+0.17%)
Aug 16, 2017 0.3420 0.3464 0.3420 0.3464 3,844 -0.03(-7.63%)
Aug 09, 2017 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Aug 03, 2017 0.3750 0.3750 0.3750 0 -0.01(-1.57%)
Aug 01, 2017 0.3810 0.3810 0.3810 0 +0.01(+3.53%)
Jul 31, 2017 0.3665 0.3680 0.3665 0.3680 33,500 +0.00(+0.03%)
Jul 28, 2017 0.3671 0.3758 0.3612 0.3679 63,700 +0.04(+10.81%)
Jul 27, 2017 0.3170 0.3371 0.3170 0.3320 46,500 +0.06(+19.90%)
Jul 13, 2017 0.2769 0.2769 0.2769 0 +0.00(+0.00%)
Jul 07, 2017 0.2769 0.2769 0.2769 0 -0.00(-0.82%)
Jul 05, 2017 0.2792 0.2792 0.2792 0 +0.01(+3.56%)
Jul 03, 2017 0.2696 0.2696 0.2696 0.2696 0 +0.00(+0.00%)
Jun 30, 2017 0.2696 0.2696 0.2696 0 -0.03(-11.32%)
Jun 28, 2017 0.3040 0.3040 0.3040 0 -0.00(-0.33%)
Jun 27, 2017 0.3050 0.3050 0.3050 0.3050 500 +0.01(+1.67%)
Jun 26, 2017 0.2900 0.3000 0.2900 0.3000 6,000 +0.01(+4.90%)
Jun 23, 2017 0.2956 0.2956 0.2860 0.2860 21,440 +0.00(+0.00%)
Jun 22, 2017 0.2815 0.2860 0.2815 0.2860 26,500 +0.00(+0.35%)
Jun 21, 2017 0.2850 0.2850 0.2850 0.2850 5,500 -0.01(-3.32%)
Jun 19, 2017 0.2948 0.2948 0.2948 0 +0.03(+9.59%)
Jun 15, 2017 0.2690 0.2690 0.2690 0 +0.00(+0.30%)
Jun 09, 2017 0.2682 0.2682 0.2682 0 +0.00(+0.00%)
Jun 07, 2017 0.2682 0.2682 0.2682 0 -0.00(-1.32%)
Jun 06, 2017 0.2977 0.2977 0.2717 0.2718 7,000 -0.01(-4.13%)
Jun 05, 2017 0.2874 0.2874 0.2835 0.2835 8,000 -0.00(-1.29%)
Jun 02, 2017 0.2872 0.2872 0.2872 0.2872 2,000 -0.00(-0.76%)
Jun 01, 2017 0.2894 0.2894 0.2894 0.2894 5,000 -0.03(-9.56%)
May 31, 2017 0.3160 0.3200 0.3160 0.3200 5,000 +0.18(+123.15%)
May 04, 2017 0.1434 0.1434 0.1434 0 +0.01(+8.97%)
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.