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 (%)
May 21, 2024 0.2220 0.2220 0.1999 0.2032 50,600 +0.03(+16.71%)
May 16, 2024 0.1741 0 -0.02(-10.03%)
May 15, 2024 0.1935 0.1935 0.1935 0.1935 5,055 -0.03(-13.50%)
May 14, 2024 0.2150 0.2237 0.2150 0.2237 5,600 -0.01(-4.11%)
May 10, 2024 0.2333 0 -0.02(-6.68%)
May 09, 2024 0.2500 0.2500 0.2500 0.2500 7,680 +0.00(+0.00%)
May 08, 2024 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
May 07, 2024 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-1.96%)
May 06, 2024 0.2500 0.2550 0.2500 0.2550 37,800 +0.02(+8.42%)
May 03, 2024 0.2351 0.2378 0.2351 0.2352 300 -0.01(-2.69%)
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%)
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.