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 UNCHANGED
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 30, 2021 0.2300 0.2540 0.2300 0.2527 99,000 +0.03(+12.51%)
Apr 29, 2021 0.2250 0.2250 0.2111 0.2246 20,180 +0.01(+5.69%)
Apr 28, 2021 0.2122 0.2125 0.2090 0.2125 7,495 -0.00(-0.56%)
Apr 27, 2021 0.2137 0.2213 0.2089 0.2137 116,585 -0.01(-4.04%)
Apr 26, 2021 0.2081 0.2250 0.1950 0.2227 313,260 +0.03(+17.21%)
Apr 23, 2021 0.1900 0.1953 0.1900 0.1900 11,300 -0.01(-4.38%)
Apr 22, 2021 0.1987 0.1987 0.1987 0.1987 500 -0.00(-0.20%)
Apr 21, 2021 0.1991 0.1991 0.1991 0.1991 5,024 +0.00(+0.05%)
Apr 20, 2021 0.1888 0.1991 0.1810 0.1990 48,013 +0.00(+2.52%)
Apr 19, 2021 0.1951 0.2000 0.1908 0.1941 40,806 -0.00(-1.92%)
Apr 16, 2021 0.2160 0.2160 0.1979 0.1979 23,700 -0.00(-0.15%)
Apr 15, 2021 0.2000 0.2075 0.1950 0.1982 67,195 -0.00(-0.90%)
Apr 14, 2021 0.2199 0.2199 0.1990 0.2000 41,521 -0.03(-12.01%)
Apr 13, 2021 0.2273 0.2273 0.2273 0.2273 900 +0.01(+5.97%)
Apr 12, 2021 0.2050 0.2200 0.2050 0.2145 69,400 +0.00(+1.08%)
Apr 09, 2021 0.2165 0.2165 0.2100 0.2122 61,600 +0.01(+2.61%)
Apr 08, 2021 0.2177 0.2200 0.2068 0.2068 29,345 -0.03(-13.00%)
Apr 07, 2021 0.2377 0.2377 0.2377 0.2377 211 -0.00(-0.46%)
Apr 06, 2021 0.2388 0.2388 0.2388 0.2388 5,000 +0.01(+4.14%)
Apr 05, 2021 0.2263 0.2301 0.2263 0.2293 9,166 +0.01(+4.70%)
Apr 01, 2021 0.2106 0.2190 0.2050 0.2190 28,000 +0.01(+5.29%)
Mar 31, 2021 0.2055 0.2117 0.2000 0.2080 17,104 -0.00(-0.95%)
Mar 30, 2021 0.2140 0.2189 0.2020 0.2100 54,219 -0.01(-6.46%)
Mar 29, 2021 0.2390 0.2390 0.2140 0.2245 28,116 +0.02(+8.61%)
Mar 26, 2021 0.2067 0.2067 0.2067 0.2067 1,000 -0.01(-3.41%)
Mar 25, 2021 0.2199 0.2225 0.2140 0.2140 21,375 -0.01(-2.73%)
Mar 24, 2021 0.2400 0.2419 0.2200 0.2200 59,079 -0.01(-5.98%)
Mar 23, 2021 0.2414 0.2425 0.2283 0.2340 23,890 -0.02(-7.87%)
Mar 22, 2021 0.2440 0.2540 0.2400 0.2540 11,166 +0.02(+9.62%)
Mar 18, 2021 0.2317 0.2317 0.2317 0 -0.02(-6.35%)
Mar 17, 2021 0.2433 0.2505 0.2348 0.2474 39,600 +0.00(+1.02%)
Mar 16, 2021 0.2446 0.2459 0.2407 0.2449 65,001 -0.01(-4.97%)
Mar 15, 2021 0.2200 0.2577 0.2200 0.2577 69,789 +0.03(+12.78%)
Mar 12, 2021 0.2350 0.2370 0.2070 0.2285 52,200 -0.02(-6.24%)
Mar 11, 2021 0.2370 0.2437 0.2300 0.2437 18,850 +0.01(+3.70%)
Mar 10, 2021 0.2400 0.2400 0.2350 0.2350 51,490 -0.00(-2.04%)
Mar 09, 2021 0.2297 0.2400 0.2297 0.2399 163,875 +0.00(+1.22%)
Mar 08, 2021 0.2228 0.2370 0.2228 0.2370 4,500 +0.01(+5.24%)
Mar 05, 2021 0.2065 0.2448 0.2050 0.2252 49,400 +0.00(+0.54%)
Mar 04, 2021 0.2405 0.2593 0.2240 0.2240 45,690 -0.04(-13.58%)
Mar 03, 2021 0.2398 0.2790 0.2292 0.2592 100,214 +0.02(+8.82%)
Mar 02, 2021 0.2101 0.2383 0.2030 0.2382 71,190 +0.03(+13.43%)
Mar 01, 2021 0.2300 0.2327 0.2050 0.2100 45,336 +0.00(+0.00%)
Feb 26, 2021 0.2075 0.2250 0.2075 0.2100 113,100 -0.01(-3.27%)
Feb 25, 2021 0.2152 0.2200 0.2152 0.2171 50,500 +0.00(+0.56%)
Feb 24, 2021 0.2050 0.2219 0.2050 0.2159 47,510 -0.00(-0.51%)
Feb 23, 2021 0.2088 0.2170 0.2048 0.2170 175,250 +0.01(+3.33%)
Feb 22, 2021 0.2090 0.2162 0.2040 0.2100 132,000 +0.00(+0.96%)
Feb 19, 2021 0.2139 0.2150 0.1917 0.2080 64,300 +0.01(+4.37%)
Feb 18, 2021 0.2100 0.2100 0.1928 0.1993 177,600 -0.01(-4.50%)
Feb 17, 2021 0.2030 0.2200 0.1900 0.2087 137,774 +0.01(+4.35%)
Feb 16, 2021 0.2399 0.2399 0.2000 0.2000 164,359 -0.03(-11.15%)
Feb 12, 2021 0.2220 0.2281 0.2200 0.2251 29,000 +0.00(+1.49%)
Feb 11, 2021 0.2385 0.2385 0.2100 0.2218 188,566 -0.00(-0.09%)
Feb 10, 2021 0.2050 0.2487 0.2000 0.2220 364,182 +0.04(+21.91%)
Feb 09, 2021 0.1450 0.1821 0.1450 0.1821 384,412 +0.04(+30.73%)
Feb 08, 2021 0.1360 0.1438 0.1323 0.1393 131,631 +0.01(+4.58%)
Feb 05, 2021 0.1315 0.1400 0.1315 0.1332 161,200 -0.00(-2.42%)
Feb 04, 2021 0.1429 0.1482 0.1350 0.1365 75,500 -0.00(-3.12%)
Feb 03, 2021 0.1720 0.1770 0.1319 0.1409 216,485 -0.02(-10.54%)
Feb 02, 2021 0.1630 0.1630 0.1499 0.1575 88,667 +0.01(+3.62%)
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.