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

NV Gold Corp (OP: NVGLF )

0.1741 -0.0194 (-10.03%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 16, 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, 2020 0.1098 0.1098 0.1098 0 -0.01(-11.31%)
Apr 28, 2020 0.1340 0.1340 0.1165 0.1238 19,901 +0.01(+11.13%)
Apr 27, 2020 0.1200 0.1200 0.1114 0.1114 30,000 -0.01(-6.15%)
Apr 24, 2020 0.1119 0.1187 0.1119 0.1187 30,100 -0.01(-8.69%)
Apr 23, 2020 0.1030 0.1386 0.1030 0.1300 169,519 +0.03(+24.64%)
Apr 22, 2020 0.1120 0.1222 0.1043 0.1043 96,100 +0.00(+4.30%)
Apr 21, 2020 0.0998 0.1040 0.0998 0.1000 17,300 +0.00(+1.73%)
Apr 20, 2020 0.1034 0.1087 0.0983 0.0983 19,200 +0.00(+1.34%)
Apr 17, 2020 0.0948 0.1095 0.0923 0.0970 73,000 +0.01(+11.24%)
Apr 16, 2020 0.0757 0.0900 0.0757 0.0872 68,500 +0.02(+28.05%)
Apr 15, 2020 0.0719 0.0719 0.0681 0.0681 1,600 +0.00(+5.58%)
Apr 09, 2020 0.0645 0.0645 0.0645 0 -0.00(-5.70%)
Apr 08, 2020 0.0684 0.0684 0.0684 0.0684 2,400 +0.01(+11.76%)
Apr 07, 2020 0.0612 0.0612 0.0612 10 +0.00(+0.00%)
Apr 06, 2020 0.0612 0.0612 0.0612 0.0612 4,300 +0.01(+13.54%)
Apr 02, 2020 0.0539 0.0539 0.0539 0 -0.01(-8.95%)
Apr 01, 2020 0.0592 0.0592 0.0592 12 +0.00(+0.00%)
Mar 31, 2020 0.0718 0.0718 0.0590 0.0592 15,012 -0.01(-17.20%)
Mar 30, 2020 0.0715 0.0715 0.0715 0.0715 800 +0.01(+25.88%)
Mar 26, 2020 0.0568 0.0568 0.0568 0 -0.00(-5.33%)
Mar 25, 2020 0.0644 0.0644 0.0561 0.0600 32,325 -0.00(-4.31%)
Mar 24, 2020 0.0600 0.0627 0.0572 0.0627 33,875 +0.01(+25.40%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 2,000 -0.01(-10.55%)
Mar 20, 2020 0.0570 0.0570 0.0559 0.0559 28,000 -0.00(-6.83%)
Mar 19, 2020 0.0641 0.0641 0.0600 0.0600 70,000 -0.00(-6.25%)
Mar 18, 2020 0.0637 0.0640 0.0637 0.0640 36,000 -0.01(-18.99%)
Mar 17, 2020 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.38%)
Mar 16, 2020 0.0570 0.0787 0.0512 0.0787 51,200 +0.01(+8.85%)
Mar 13, 2020 0.0650 0.0840 0.0583 0.0723 46,900 +0.00(+6.79%)
Mar 12, 2020 0.0690 0.0690 0.0677 0.0677 14,500 -0.01(-11.85%)
Mar 11, 2020 0.0773 0.0773 0.0768 0.0768 14,000 +0.01(+11.30%)
Mar 10, 2020 0.0810 0.0810 0.0690 0.0690 20,230 -0.00(-1.57%)
Mar 09, 2020 0.0701 0.0701 0.0701 27 +0.00(+0.00%)
Mar 06, 2020 0.0701 0.0768 0.0701 0.0701 22,500 -0.02(-26.21%)
Mar 05, 2020 0.0950 0.0950 0.0950 0.0950 1,117 +0.01(+9.83%)
Mar 03, 2020 0.0865 0.0865 0.0865 0 -0.01(-5.88%)
Mar 02, 2020 0.0877 0.0950 0.0877 0.0919 21,300 +0.01(+17.22%)
Feb 28, 2020 0.0790 0.0790 0.0667 0.0784 10,700 -0.00(-2.00%)
Feb 27, 2020 0.0962 0.0962 0.0700 0.0800 14,900 -0.02(-16.75%)
Feb 25, 2020 0.0961 0.0961 0.0961 0 +0.01(+6.78%)
Feb 24, 2020 0.0915 0.0915 0.0900 0.0900 107,000 -0.01(-10.00%)
Feb 21, 2020 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
Feb 20, 2020 0.0950 0.0950 0.0950 50 +0.00(+0.00%)
Feb 19, 2020 0.0950 0.0950 0.0950 0.0950 8,000 +0.01(+7.22%)
Feb 18, 2020 0.0818 0.0893 0.0818 0.0886 6,800 -0.01(-5.74%)
Feb 14, 2020 0.0969 0.0969 0.0940 0.0940 64,000 -0.00(-2.89%)
Feb 13, 2020 0.0950 0.1000 0.0950 0.0968 27,350 +0.01(+12.56%)
Feb 12, 2020 0.0811 0.0953 0.0811 0.0860 38,000 -0.01(-10.14%)
Feb 10, 2020 0.0957 0.0957 0.0957 0 -0.00(-0.83%)
Feb 07, 2020 0.1040 0.1040 0.0965 0.0965 1,800 -0.00(-2.72%)
Feb 05, 2020 0.0992 0.0992 0.0992 0 +0.00(+2.69%)
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.