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

NV Gold Corp (TSV: NVX )

0.2900 UNCHANGED
Streaming Delayed Price Updated: 12:44 PM EDT, May 28, 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 (%)
Jan 29, 2021 0.2000 0.2050 0.1850 0.1850 120,400 -0.01(-5.13%)
Jan 28, 2021 0.1850 0.2100 0.1850 0.1950 119,128 +0.00(+0.00%)
Jan 27, 2021 0.2000 0.2100 0.1800 0.1950 252,275 -0.01(-2.50%)
Jan 26, 2021 0.2150 0.2150 0.2000 0.2000 215,200 -0.02(-9.09%)
Jan 25, 2021 0.2500 0.2500 0.2150 0.2200 203,915 -0.01(-4.35%)
Jan 22, 2021 0.2400 0.2500 0.2300 0.2300 153,102 -0.02(-8.00%)
Jan 21, 2021 0.2500 0.2500 0.2450 0.2500 34,157 +0.00(+0.00%)
Jan 20, 2021 0.2600 0.2600 0.2500 0.2500 95,956 +0.01(+4.17%)
Jan 19, 2021 0.2600 0.2650 0.2400 0.2400 64,165 -0.01(-4.00%)
Jan 18, 2021 0.2600 0.2600 0.2500 0.2500 43,839 -0.02(-7.41%)
Jan 15, 2021 0.2650 0.2700 0.2600 0.2700 32,027 +0.00(+0.00%)
Jan 14, 2021 0.2950 0.2950 0.2700 0.2700 33,250 -0.01(-3.57%)
Jan 13, 2021 0.2800 0.2800 0.2800 0.2800 49,852 -0.01(-5.08%)
Jan 12, 2021 0.2900 0.2950 0.2900 0.2950 25,300 +0.02(+9.26%)
Jan 11, 2021 0.2850 0.2950 0.2700 0.2700 60,000 -0.02(-6.90%)
Jan 08, 2021 0.2850 0.3350 0.2600 0.2900 311,942 -0.02(-4.92%)
Jan 07, 2021 0.3050 0.3100 0.2900 0.3050 72,897 +0.02(+5.17%)
Jan 06, 2021 0.2800 0.3000 0.2800 0.2900 116,534 +0.02(+7.41%)
Jan 05, 2021 0.3100 0.3100 0.2650 0.2700 187,508 -0.03(-11.48%)
Jan 04, 2021 0.3000 0.3400 0.2950 0.3050 172,332 +0.01(+1.67%)
Dec 31, 2020 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Dec 30, 2020 0.2500 0.2500 0.2400 0.2400 54,634 -0.01(-2.04%)
Dec 29, 2020 0.2400 0.2550 0.2400 0.2450 135,900 +0.00(+0.00%)
Dec 24, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Dec 23, 2020 0.2500 0.2500 0.2400 0.2450 104,648 -0.01(-2.00%)
Dec 22, 2020 0.2750 0.2750 0.2450 0.2500 110,457 -0.01(-1.96%)
Dec 21, 2020 0.2600 0.2600 0.2500 0.2550 27,507 +0.00(+0.00%)
Dec 18, 2020 0.2800 0.2800 0.2550 0.2550 142,683 -0.02(-7.27%)
Dec 17, 2020 0.2800 0.2900 0.2750 0.2750 105,614 -0.01(-1.79%)
Dec 16, 2020 0.2900 0.2900 0.2800 0.2800 26,000 -0.00(-1.75%)
Dec 15, 2020 0.2650 0.2850 0.2650 0.2850 24,545 +0.01(+3.64%)
Dec 14, 2020 0.2750 0.2750 0.2750 0.2750 6,000 -0.01(-5.17%)
Dec 11, 2020 0.2750 0.2900 0.2750 0.2900 23,750 +0.01(+5.45%)
Dec 10, 2020 0.2900 0.2900 0.2750 0.2750 49,000 +0.01(+1.85%)
Dec 09, 2020 0.2900 0.3000 0.2700 0.2700 63,500 -0.01(-3.57%)
Dec 08, 2020 0.2950 0.2950 0.2800 0.2800 11,000 +0.00(+0.00%)
Dec 07, 2020 0.2950 0.3000 0.2800 0.2800 25,829 -0.01(-3.45%)
Dec 04, 2020 0.2950 0.2950 0.2900 0.2900 28,500 +0.01(+3.57%)
Dec 03, 2020 0.2800 0.2800 0.2800 0.2800 9,300 +0.00(+0.00%)
Dec 02, 2020 0.2600 0.2800 0.2600 0.2800 24,000 +0.03(+9.80%)
Dec 01, 2020 0.2750 0.2750 0.2550 0.2550 88,800 +0.01(+4.08%)
Nov 30, 2020 0.2800 0.2900 0.2450 0.2450 155,940 -0.02(-5.77%)
Nov 27, 2020 0.2700 0.2700 0.2600 0.2600 10,000 +0.01(+1.96%)
Nov 26, 2020 0.2550 0.2550 0.2550 250 +0.00(+0.00%)
Nov 25, 2020 0.2600 0.2600 0.2550 0.2550 27,400 -0.01(-1.92%)
Nov 24, 2020 0.2600 0.2600 0.2550 0.2600 79,236 -0.01(-3.70%)
Nov 23, 2020 0.2850 0.2900 0.2700 0.2700 74,100 -0.01(-3.57%)
Nov 20, 2020 0.2800 0.2800 0.2800 0.2800 43,077 -0.01(-3.45%)
Nov 19, 2020 0.2900 0.2900 0.2850 0.2900 16,500 -0.01(-3.33%)
Nov 18, 2020 0.3000 0.3000 0.3000 0.3000 19,350 +0.00(+0.00%)
Nov 17, 2020 0.3000 0.3000 0.3000 0.3000 6,750 +0.00(+0.00%)
Nov 16, 2020 0.3150 0.3150 0.2900 0.3000 8,230 -0.01(-1.64%)
Nov 13, 2020 0.3450 0.3450 0.3050 0.3050 59,878 -0.01(-1.61%)
Nov 12, 2020 0.3150 0.3250 0.3050 0.3100 52,367 -0.01(-1.59%)
Nov 11, 2020 0.3100 0.3250 0.3100 0.3150 45,300 +0.01(+3.28%)
Nov 10, 2020 0.3100 0.3100 0.3050 0.3050 10,597 +0.00(+0.00%)
Nov 09, 2020 0.2950 0.3050 0.2950 0.3050 89,300 +0.00(+0.00%)
Nov 06, 2020 0.3500 0.3500 0.3000 0.3050 105,681 -0.04(-12.86%)
Nov 05, 2020 0.3400 0.3500 0.3000 0.3500 82,173 +0.02(+6.06%)
Nov 04, 2020 0.3500 0.3500 0.3300 0.3300 8,905 -0.01(-2.94%)
Nov 03, 2020 0.3450 0.3600 0.3400 0.3400 52,080 +0.01(+3.03%)
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.