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

NV Gold Corp (OP: NVGLF )

0.2417 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, Apr 29, 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 0.2417 0 +0.01(+5.09%)
Apr 25, 2024 0.2300 0 +0.02(+6.98%)
Apr 23, 2024 0.2150 28 -0.01(-2.63%)
Apr 22, 2024 0.2129 0.2208 0.2129 0.2208 5,403 +0.01(+5.14%)
Apr 19, 2024 0.2129 0.2129 0.2100 0.2100 2,500 -0.01(-4.02%)
Apr 17, 2024 0.2188 0 +0.01(+4.19%)
Apr 16, 2024 0.2100 0.2100 0.2100 0.2100 9,500 -0.00(-0.85%)
Apr 15, 2024 0.2007 0.2118 0.2007 0.2118 15,180 +0.01(+7.19%)
Apr 11, 2024 0.1976 94 +0.00(+0.20%)
Apr 10, 2024 0.1900 0.1972 0.1800 0.1972 63,094 +0.02(+9.56%)
Apr 09, 2024 0.1868 0.1868 0.1800 0.1800 9,400 -0.05(-21.60%)
Apr 08, 2024 0.2296 0.2296 0.2296 0.2296 350 +0.05(+27.56%)
Apr 05, 2024 0.1800 0.1934 0.1800 0.1800 102,915 +0.02(+14.36%)
Apr 04, 2024 0.1574 0.1574 0.1574 0.1574 185 +0.14(+963.51%)
Feb 27, 2024 0.0148 0 +0.00(+13.85%)
Feb 26, 2024 0.0109 0.0130 0.0109 0.0130 21,792 -0.00(-2.99%)
Feb 23, 2024 0.0134 0.0134 0.0134 0.0134 2,003 +0.00(+27.62%)
Feb 22, 2024 0.0105 0.0105 0.0105 0.0105 20,000 -0.00(-23.91%)
Feb 21, 2024 0.0083 0.0138 0.0083 0.0138 10,150 -0.00(-6.12%)
Feb 20, 2024 0.0147 0.0147 0.0137 0.0147 30,504 +0.00(+0.00%)
Feb 16, 2024 0.0149 0.0150 0.0147 0.0147 155,388 -0.00(-12.50%)
Feb 15, 2024 0.0150 0.0168 0.0150 0.0168 4,500 +0.00(+0.00%)
Feb 14, 2024 0.0168 0.0168 0.0168 0.0168 100,001 -0.00(-9.19%)
Feb 12, 2024 0.0185 0 +0.00(+1.65%)
Feb 09, 2024 0.0182 0.0182 0.0182 0.0182 141 +0.00(+0.00%)
Feb 08, 2024 0.0182 0.0182 0.0182 0.0182 109 +0.00(+21.33%)
Feb 07, 2024 0.0150 0.0150 0.0150 0.0150 160,000 +0.00(+0.00%)
Feb 06, 2024 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+0.00%)
Feb 05, 2024 0.0180 0.0180 0.0150 0.0150 603,000 -0.00(-17.58%)
Feb 01, 2024 0.0182 0 -0.00(-1.09%)
Jan 31, 2024 0.0184 0.0184 0.0183 0.0184 930 +0.00(+0.55%)
Jan 30, 2024 0.0186 0.0187 0.0183 0.0183 13,182 +0.00(+0.00%)
Jan 29, 2024 0.0187 0.0187 0.0183 0.0183 3,907 +0.00(+0.00%)
Jan 26, 2024 0.0186 0.0186 0.0183 0.0183 17,541 +0.00(+22.00%)
Jan 25, 2024 0.0150 0.0150 0.0150 0.0150 141,030 -0.00(-10.71%)
Jan 24, 2024 0.0168 0.0168 0.0168 0.0168 150 -0.00(-8.20%)
Jan 23, 2024 0.0182 0.0183 0.0180 0.0183 61,200 +0.00(+2.23%)
Jan 22, 2024 0.0180 0.0190 0.0150 0.0179 74,120 +0.00(+19.33%)
Jan 18, 2024 0.0150 0 -0.00(-17.13%)
Jan 17, 2024 0.0205 0.0205 0.0181 0.0181 86,183 -0.00(-11.27%)
Jan 16, 2024 0.0204 0.0204 0.0204 0.0204 328 +0.00(+2.00%)
Jan 12, 2024 0.0204 0.0204 0.0200 0.0200 10,540 -0.00(-0.50%)
Jan 11, 2024 0.0201 0.0201 0.0201 0.0201 300 -0.00(-10.27%)
Jan 10, 2024 0.0224 0.0224 0.0224 0.0224 50,000 +0.00(+17.89%)
Jan 05, 2024 0.0190 10 +0.00(+2.70%)
Jan 04, 2024 0.0188 0.0188 0.0185 0.0185 22,702 +0.00(+0.00%)
Jan 03, 2024 0.0187 0.0187 0.0185 0.0185 18,120 -0.00(-2.12%)
Jan 02, 2024 0.0189 0.0189 0.0184 0.0189 200,360 +0.00(+0.00%)
Dec 29, 2023 0.0184 0.0189 0.0180 0.0189 229,275 +0.00(+5.59%)
Dec 28, 2023 0.0185 0.0185 0.0179 0.0179 21,500 -0.00(-4.28%)
Dec 27, 2023 0.0189 0.0189 0.0180 0.0187 209,930 -0.00(-0.53%)
Dec 26, 2023 0.0151 0.0202 0.0151 0.0188 14,087 +0.00(+0.00%)
Dec 22, 2023 0.0179 0.0188 0.0179 0.0188 3,865 +0.00(+0.53%)
Dec 21, 2023 0.0250 0.0250 0.0152 0.0187 133,861 -0.00(-16.89%)
Dec 20, 2023 0.0300 0.0321 0.0225 0.0225 145,550 -0.01(-35.53%)
Dec 18, 2023 0.0349 5 +0.01(+16.72%)
Dec 15, 2023 0.0267 0.0299 0.0267 0.0299 56,490 +0.00(+4.18%)
Dec 13, 2023 0.0287 155 +0.00(+12.11%)
Dec 12, 2023 0.0298 0.0298 0.0256 0.0256 80,119 -0.00(-7.91%)
Dec 11, 2023 0.0279 0.0279 0.0278 0.0278 4,000 +0.00(+2.96%)
Dec 08, 2023 0.0250 0.0270 0.0250 0.0270 700 -0.00(-11.48%)
Dec 07, 2023 0.0290 0.0313 0.0290 0.0305 3,500 +0.00(+11.72%)
Dec 06, 2023 0.0277 0.0277 0.0273 0.0273 692 -0.00(-8.08%)
Dec 05, 2023 0.0280 0.0297 0.0280 0.0297 82,507 -0.00(-4.81%)
Dec 04, 2023 0.0296 0.0312 0.0296 0.0312 1,939 -0.00(-5.45%)
Dec 01, 2023 0.0335 0.0335 0.0255 0.0330 69,925 +0.00(+4.43%)
Nov 29, 2023 0.0316 113 -0.00(-1.25%)
Nov 28, 2023 0.0311 0.0320 0.0311 0.0320 1,179 +0.00(+2.24%)
Nov 27, 2023 0.0313 0.0313 0.0297 0.0313 46,032 +0.00(+5.03%)
Nov 24, 2023 0.0296 0.0313 0.0290 0.0298 176,600 -0.00(-0.33%)
Nov 22, 2023 0.0285 0.0299 0.0285 0.0299 38,568 -0.00(-4.47%)
Nov 21, 2023 0.0300 0.0313 0.0300 0.0313 102,100 +0.00(+6.46%)
Nov 20, 2023 0.0310 0.0310 0.0278 0.0294 113,132 -0.00(-5.77%)
Nov 17, 2023 0.0312 0.0312 0.0312 0.0312 7,519 -0.00(-4.88%)
Nov 16, 2023 0.0328 0.0328 0.0255 0.0328 17,531 +0.00(+0.00%)
Nov 15, 2023 0.0328 0.0328 0.0328 0.0328 66,000 +0.00(+0.61%)
Nov 14, 2023 0.0326 0.0326 0.0326 0.0326 1,069 -0.00(-11.65%)
Nov 13, 2023 0.0330 0.0369 0.0330 0.0369 103,234 +0.01(+25.94%)
Nov 10, 2023 0.0293 0.0293 0.0293 0.0293 34,031 -0.00(-11.21%)
Nov 09, 2023 0.0310 0.0330 0.0256 0.0330 318,022 +0.00(+6.45%)
Nov 08, 2023 0.0320 0.0320 0.0310 0.0310 12,425 -0.00(-3.13%)
Nov 07, 2023 0.0320 0.0320 0.0320 0.0320 7,013 -0.00(-3.03%)
Nov 06, 2023 0.0330 0.0369 0.0330 0.0330 30,560 -0.00(-10.57%)
Nov 03, 2023 0.0369 0.0370 0.0369 0.0369 10,000 +0.00(+0.00%)
Nov 02, 2023 0.0369 0.0369 0.0369 0.0369 200 +0.00(+14.60%)
Nov 01, 2023 0.0400 0.0400 0.0322 0.0322 3,503 -0.00(-10.56%)
Oct 31, 2023 0.0300 0.0360 0.0300 0.0360 20,500 -0.00(-6.25%)
Oct 30, 2023 0.0363 0.0384 0.0363 0.0384 7,034 +0.00(+12.61%)
Oct 27, 2023 0.0341 0.0341 0.0341 0.0341 500 -0.00(-10.26%)
Oct 25, 2023 0.0380 0 +0.00(+2.70%)
Oct 20, 2023 0.0370 126 -0.00(-0.27%)
Oct 17, 2023 0.0371 0 +0.00(+0.54%)
Oct 13, 2023 0.0369 0 +0.00(+0.00%)
Oct 12, 2023 0.0334 0.0369 0.0334 0.0369 4,969 +0.01(+23.00%)
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 25,000 -0.00(-2.28%)
Oct 06, 2023 0.0307 1 +0.00(+5.86%)
Oct 05, 2023 0.0290 0.0290 0.0290 0.0290 6,000 +0.00(+0.00%)
Oct 03, 2023 0.0290 0 -0.00(-12.91%)
Oct 02, 2023 0.0384 0.0384 0.0333 0.0333 15,500 -0.00(-12.37%)
Sep 29, 2023 0.0380 0.0380 0.0380 0.0380 5,000 +0.01(+26.67%)
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+3.45%)
Sep 26, 2023 0.0290 0 +0.00(+4.32%)
Sep 25, 2023 0.0292 0.0292 0.0278 0.0278 39,600 -0.00(-7.33%)
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 20,075 -0.00(-4.46%)
Sep 21, 2023 0.0314 0.0314 0.0314 0.0314 2,012 -0.00(-6.55%)
Sep 19, 2023 0.0336 0 +0.00(+8.39%)
Sep 18, 2023 0.0303 0.0310 0.0303 0.0310 22,000 +0.00(+9.15%)
Sep 15, 2023 0.0284 0.0284 0.0284 0.0284 500 -0.00(-6.27%)
Sep 14, 2023 0.0303 0.0303 0.0303 0.0303 15,499 -0.00(-10.62%)
Sep 12, 2023 0.0339 0 +0.01(+19.79%)
Sep 11, 2023 0.0283 0.0283 0.0283 0.0283 500 +0.00(+1.07%)
Sep 07, 2023 0.0280 0 -0.00(-6.98%)
Sep 06, 2023 0.0302 0.0330 0.0299 0.0301 33,379 +0.00(+0.00%)
Sep 05, 2023 0.0301 0.0301 0.0301 0.0301 1,000 +0.00(+11.48%)
Sep 01, 2023 0.0370 0.0370 0.0266 0.0270 64,825 -0.00(-10.00%)
Aug 31, 2023 0.0290 0.0300 0.0290 0.0300 102,001 +0.00(+6.01%)
Aug 30, 2023 0.0283 0.0283 0.0283 0.0283 575 +0.00(+0.35%)
Aug 29, 2023 0.0282 0.0282 0.0281 0.0282 3,773 -0.00(-0.35%)
Aug 25, 2023 0.0283 0 +0.00(+2.17%)
Aug 24, 2023 0.0300 0.0300 0.0277 0.0277 24,000 -0.00(-6.42%)
Aug 23, 2023 0.0410 0.0410 0.0262 0.0296 128,041 -0.00(-10.30%)
Aug 22, 2023 0.0332 0.0332 0.0330 0.0330 144,480 +0.00(+0.00%)
Aug 21, 2023 0.0369 0.0400 0.0330 0.0330 64,870 -0.01(-17.50%)
Aug 18, 2023 0.0400 0.0520 0.0400 0.0400 15,500 -0.00(-7.19%)
Aug 17, 2023 0.0510 0.0510 0.0431 0.0431 114,100 -0.01(-21.06%)
Aug 14, 2023 0.0546 0 -0.01(-9.00%)
Aug 11, 2023 0.0600 0.0600 0.0600 0.0600 11,700 +0.01(+17.65%)
Aug 10, 2023 0.0510 0.0510 0.0510 0.0510 6,000 -0.00(-2.30%)
Aug 09, 2023 0.0522 0.0522 0.0522 0.0522 10,009 -0.01(-10.31%)
Aug 08, 2023 0.0582 0.0582 0.0582 0.0582 390 -0.00(-3.00%)
Aug 02, 2023 0.0600 20 +0.01(+33.33%)
Aug 01, 2023 0.0450 0.0450 0.0450 0.0450 12,501 +0.00(+0.00%)
Jul 31, 2023 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Jul 28, 2023 0.0535 0.0535 0.0472 0.0500 80,250 -0.00(-9.09%)
Jul 26, 2023 0.0550 0 -0.00(-1.26%)
Jul 25, 2023 0.0562 0.0566 0.0557 0.0557 222,000 +0.00(+0.18%)
Jul 24, 2023 0.0556 0.0556 0.0556 0.0556 180 -0.00(-2.63%)
Jul 21, 2023 0.0571 0.0571 0.0571 0.0571 3,000 -0.00(-1.89%)
Jul 20, 2023 0.0582 0.0587 0.0582 0.0582 25,475 +0.01(+31.67%)
Jul 18, 2023 0.0442 0 -0.01(-14.17%)
Jul 17, 2023 0.0515 0.0515 0.0515 0.0515 45,744 +0.00(+9.11%)
Jul 14, 2023 0.0472 0.0490 0.0442 0.0472 33,744 -0.00(-6.90%)
Jul 13, 2023 0.0456 0.0507 0.0456 0.0507 101,700 -0.00(-0.78%)
Jul 12, 2023 0.0511 0.0511 0.0511 0.0511 6,500 +0.01(+13.81%)
Jul 11, 2023 0.0521 0.0521 0.0449 0.0449 4,600 -0.01(-15.44%)
Jul 10, 2023 0.0531 0.0531 0.0531 0.0531 1,000 +0.01(+19.33%)
Jul 07, 2023 0.0445 0.0457 0.0445 0.0445 9,500 -0.00(-6.32%)
Jul 05, 2023 0.0475 0 -0.02(-30.66%)
Jul 03, 2023 0.0617 0.0743 0.0612 0.0685 69,703 +0.01(+8.90%)
Jun 30, 2023 0.0620 0.0629 0.0489 0.0629 135,994 +0.01(+25.80%)
Jun 29, 2023 0.0460 0.0509 0.0460 0.0500 93,006 +0.01(+16.55%)
Jun 28, 2023 0.0400 0.0429 0.0400 0.0429 11,000 -0.00(-5.30%)
Jun 27, 2023 0.0409 0.0453 0.0400 0.0453 20,301 +0.00(+5.35%)
Jun 26, 2023 0.0400 0.0430 0.0400 0.0430 83,677 -0.00(-5.70%)
Jun 22, 2023 0.0456 0 -0.00(-0.87%)
Jun 21, 2023 0.0459 0.0460 0.0425 0.0460 7,248 +0.01(+17.35%)
Jun 16, 2023 0.0392 67 -0.01(-21.60%)
Jun 15, 2023 0.0500 0.0500 0.0500 0.0500 400 +0.00(+1.01%)
May 05, 2023 0.0495 32 +0.00(+3.13%)
May 04, 2023 0.0518 0.0550 0.0480 0.0480 30,250 -0.00(-7.16%)
May 02, 2023 0.0517 21,001 -0.00(-4.61%)
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.