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

NV Gold Corp (TSV: NVX )

0.3200 +0.0650 (+25.49%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 17, 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 (%)
Dec 31, 2021 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 30, 2021 0.1250 0.1250 0.1200 0.1200 174,411 -0.01(-4.00%)
Dec 29, 2021 0.1350 0.1350 0.1250 0.1250 124,269 -0.01(-7.41%)
Dec 24, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 23, 2021 0.1350 0.1350 0.1300 0.1300 67,100 -0.01(-3.70%)
Dec 22, 2021 0.1350 0.1400 0.1350 0.1350 116,200 +0.00(+0.00%)
Dec 21, 2021 0.1350 0.1350 0.1350 0.1350 13,100 -0.01(-6.90%)
Dec 20, 2021 0.1400 0.1450 0.1400 0.1450 20,000 +0.01(+7.41%)
Dec 17, 2021 0.1300 0.1350 0.1300 0.1350 7,400 -0.01(-3.57%)
Dec 16, 2021 0.1500 0.1500 0.1400 0.1400 2,200 +0.00(+0.00%)
Dec 15, 2021 0.1450 0.1500 0.1400 0.1400 61,188 -0.00(-3.45%)
Dec 14, 2021 0.1350 0.1450 0.1350 0.1450 49,000 +0.00(+0.00%)
Dec 13, 2021 0.1450 0.1450 0.1450 0.1450 4,438 +0.00(+0.00%)
Dec 10, 2021 0.1550 0.1550 0.1350 0.1450 27,500 -0.01(-3.33%)
Dec 09, 2021 0.1400 0.1500 0.1300 0.1500 85,700 +0.00(+0.00%)
Dec 08, 2021 0.1550 0.1550 0.1450 0.1500 44,770 +0.00(+0.00%)
Dec 07, 2021 0.1850 0.1850 0.1500 0.1500 359,000 -0.05(-23.08%)
Dec 06, 2021 0.1850 0.1950 0.1700 0.1950 122,497 +0.01(+5.41%)
Dec 03, 2021 0.1550 0.1900 0.1550 0.1850 428,950 +0.02(+12.12%)
Dec 02, 2021 0.1400 0.1650 0.1350 0.1650 411,500 +0.02(+10.00%)
Dec 01, 2021 0.1650 0.1650 0.1300 0.1500 221,600 -0.02(-9.09%)
Nov 30, 2021 0.1150 0.1650 0.1150 0.1650 818,645 +0.05(+43.48%)
Nov 29, 2021 0.1300 0.1300 0.1150 0.1150 43,500 -0.01(-11.54%)
Nov 25, 2021 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Nov 24, 2021 0.1150 0.1150 0.1150 0.1150 70,000 -0.00(-4.17%)
Nov 23, 2021 0.1250 0.1300 0.1150 0.1200 231,855 +0.00(+0.00%)
Nov 22, 2021 0.1300 0.1300 0.1200 0.1200 252,212 -0.02(-11.11%)
Nov 19, 2021 0.1300 0.1400 0.1300 0.1350 35,000 +0.00(+0.00%)
Nov 18, 2021 0.1350 0.1400 0.1350 0.1350 60,000 +0.01(+3.85%)
Nov 17, 2021 0.1350 0.1350 0.1300 0.1300 5,000 +0.00(+0.00%)
Nov 16, 2021 0.1200 0.1300 0.1200 0.1300 17,700 +0.00(+0.00%)
Nov 15, 2021 0.1250 0.1300 0.1250 0.1300 6,380 +0.00(+0.00%)
Nov 12, 2021 0.1300 0.1300 0.1250 0.1300 66,000 +0.00(+0.00%)
Nov 11, 2021 0.1300 0.1300 0.1300 0.1300 18,109 +0.01(+8.33%)
Nov 09, 2021 0.1250 0.1250 0.1200 0.1200 128,100 -0.01(-4.00%)
Nov 08, 2021 0.1250 0.1250 0.1200 0.1250 28,798 -0.01(-3.85%)
Nov 05, 2021 0.1250 0.1300 0.1250 0.1300 189,500 +0.00(+0.00%)
Nov 04, 2021 0.1250 0.1300 0.1250 0.1300 97,477 +0.01(+4.00%)
Nov 03, 2021 0.1250 0.1250 0.1200 0.1250 45,546 +0.00(+0.00%)
Nov 02, 2021 0.1250 0.1250 0.1250 0.1250 16,500 +0.00(+0.00%)
Nov 01, 2021 0.1250 0.1250 0.1250 0.1250 16,500 +0.00(+0.00%)
Oct 29, 2021 0.1250 0.1250 0.1200 0.1250 36,500 +0.00(+0.00%)
Oct 28, 2021 0.1200 0.1250 0.1200 0.1250 27,658 +0.01(+4.17%)
Oct 27, 2021 0.1350 0.1350 0.1200 0.1200 184,234 -0.01(-7.69%)
Oct 26, 2021 0.1400 0.1300 99,364 -0.01(-10.34%)
Oct 25, 2021 0.1350 0.1450 0.1350 0.1450 50,033 +0.00(+0.00%)
Oct 22, 2021 0.1400 0.1450 0.1400 0.1450 28,000 +0.00(+3.57%)
Oct 21, 2021 0.1300 0.1400 0.1300 0.1400 18,200 +0.00(+0.00%)
Oct 20, 2021 0.1350 0.1400 0.1350 0.1400 74,524 +0.01(+3.70%)
Oct 19, 2021 0.1350 0.1350 0.1300 0.1350 25,124 +0.01(+8.00%)
Oct 18, 2021 0.1300 0.1300 0.1250 0.1250 58,900 -0.01(-3.85%)
Oct 15, 2021 0.1250 0.1300 0.1250 0.1300 133,500 +0.01(+4.00%)
Oct 14, 2021 0.1300 0.1300 0.1250 0.1250 83,500 +0.00(+0.00%)
Oct 13, 2021 0.1250 0.1250 0.1200 0.1250 145,980 +0.00(+0.00%)
Oct 12, 2021 0.1300 0.1300 0.1200 0.1250 108,000 -0.01(-3.85%)
Oct 08, 2021 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 07, 2021 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Oct 06, 2021 0.1350 0.1350 0.1250 0.1300 92,300 +0.00(+0.00%)
Oct 05, 2021 0.1400 0.1400 0.1300 0.1300 33,000 +0.01(+4.00%)
Oct 04, 2021 0.1300 0.1350 0.1250 0.1250 71,740 -0.01(-7.41%)
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.