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

Elevation Gold Mining Corp. (OP: NHVCF )

N/A UNCHANGED
Last Price Updated: 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 27, 2018 0.3690 0.3690 0.3690 0 -0.00(-0.27%)
Apr 26, 2018 0.3753 0.3900 0.3700 0.3700 41,880 -0.02(-4.29%)
Apr 23, 2018 0.3866 0.3866 0.3866 0 +0.02(+4.49%)
Apr 20, 2018 0.3732 0.3746 0.3700 0.3700 4,825 +0.00(+0.82%)
Apr 18, 2018 0.3670 0.3670 0.3670 0 -0.02(-4.68%)
Apr 17, 2018 0.3848 0.3850 0.3810 0.3850 5,750 +0.01(+2.94%)
Apr 16, 2018 0.3735 0.3798 0.3656 0.3740 11,242 -0.00(-1.22%)
Apr 12, 2018 0.3786 0.3786 0.3786 0 -0.00(-0.34%)
Apr 11, 2018 0.3758 0.3799 0.3758 0.3799 9,250 +0.02(+5.82%)
Apr 10, 2018 0.3604 0.3604 0.3517 0.3590 6,550 -0.00(-0.55%)
Apr 09, 2018 0.3670 0.3670 0.3610 0.3610 14,525 -0.01(-2.38%)
Apr 06, 2018 0.3696 0.3846 0.3696 0.3698 4,000 -0.03(-7.55%)
Apr 05, 2018 0.3839 0.4000 0.3693 0.4000 21,700 +0.01(+2.64%)
Apr 04, 2018 0.3760 0.3897 0.3760 0.3897 3,000 +0.00(+0.28%)
Apr 03, 2018 0.3876 0.3886 0.3876 0.3886 2,550 +0.02(+6.26%)
Apr 02, 2018 0.3600 0.3657 0.3600 0.3657 20,863 -0.02(-4.54%)
Mar 29, 2018 0.3831 0.3831 0.3831 0 -0.02(-5.59%)
Mar 27, 2018 0.4058 0.4058 0.4058 0 +0.01(+3.41%)
Mar 26, 2018 0.3924 0.3924 0.3924 0.3924 2,750 -0.02(-5.17%)
Mar 23, 2018 0.4013 0.4138 0.4013 0.4138 5,500 +0.02(+5.83%)
Mar 22, 2018 0.3910 0.3910 0.3910 0.3910 3,500 +0.01(+2.89%)
Mar 20, 2018 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Mar 19, 2018 0.4315 0.4315 0.4018 0.4100 9,455 -0.01(-1.56%)
Mar 16, 2018 0.4165 0.4165 0.4165 0.4165 4,000 +0.01(+1.59%)
Mar 15, 2018 0.4247 0.4247 0.4100 0.4100 1,908 +0.03(+6.72%)
Mar 14, 2018 0.3885 0.4185 0.3842 0.3842 41,625 -0.01(-1.79%)
Mar 13, 2018 0.4440 0.4440 0.3845 0.3912 98,175 -0.04(-9.13%)
Mar 12, 2018 0.4260 0.4305 0.3956 0.4305 9,000 -0.00(-0.65%)
Mar 09, 2018 0.4255 0.4333 0.4255 0.4333 2,210 +0.00(+0.77%)
Mar 08, 2018 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.73%)
Mar 07, 2018 0.3917 0.4395 0.3917 0.4269 3,750 +0.01(+2.62%)
Mar 06, 2018 0.3914 0.4160 0.3725 0.4160 16,800 +0.01(+3.43%)
Mar 05, 2018 0.3800 0.4119 0.3800 0.4022 28,644 -0.00(-1.18%)
Mar 02, 2018 0.4091 0.4091 0.4070 0.4070 3,190 -0.00(-0.73%)
Mar 01, 2018 0.4023 0.4100 0.4023 0.4100 3,500 +0.01(+2.47%)
Feb 28, 2018 0.4087 0.4118 0.4000 0.4001 12,950 -0.02(-4.76%)
Feb 27, 2018 0.4226 0.4226 0.4201 0.4201 7,500 +0.02(+5.29%)
Feb 26, 2018 0.3990 0.4067 0.3960 0.3990 6,538 -0.02(-5.58%)
Feb 23, 2018 0.3970 0.4226 0.3970 0.4226 10,865 +0.02(+5.84%)
Feb 22, 2018 0.3979 0.3993 0.3800 0.3993 14,500 -0.00(-0.18%)
Feb 21, 2018 0.4364 0.4364 0.4000 0.4000 1,430 -0.03(-7.41%)
Feb 20, 2018 0.4388 0.4388 0.4320 0.4320 314 +0.01(+1.62%)
Feb 16, 2018 0.4251 0.4251 0.4251 0 -0.01(-2.14%)
Feb 15, 2018 0.4344 0.4344 0.4344 0.4344 1,925 -0.00(-0.25%)
Feb 14, 2018 0.4010 0.4355 0.4010 0.4355 12,500 +0.00(+1.14%)
Feb 13, 2018 0.4497 0.4497 0.4185 0.4306 31,928 -0.02(-3.52%)
Feb 12, 2018 0.4467 0.4500 0.4309 0.4463 27,150 +0.03(+7.00%)
Feb 09, 2018 0.4380 0.4400 0.4171 0.4171 4,750 -0.02(-5.57%)
Feb 08, 2018 0.4392 0.4417 0.4235 0.4417 14,208 -0.02(-3.98%)
Feb 07, 2018 0.4390 0.4600 0.4320 0.4600 147,250 +0.03(+7.48%)
Feb 06, 2018 0.4285 0.4400 0.4043 0.4280 68,205 -0.01(-2.66%)
Feb 05, 2018 0.4270 0.4464 0.3800 0.4397 7,300 -0.00(-0.29%)
Feb 02, 2018 0.4100 0.4471 0.4060 0.4410 31,718 -0.01(-1.14%)
Feb 01, 2018 0.4086 0.4462 0.4046 0.4461 17,000 +0.02(+4.33%)
Jan 31, 2018 0.4053 0.4276 0.4052 0.4276 6,500 +0.01(+2.84%)
Jan 30, 2018 0.4340 0.4410 0.4000 0.4158 36,700 -0.02(-4.41%)
Jan 29, 2018 0.4671 0.4671 0.4265 0.4350 4,945 -0.03(-5.95%)
Jan 26, 2018 0.4710 0.4710 0.4322 0.4625 28,700 +0.04(+8.49%)
Jan 25, 2018 0.4653 0.4863 0.4263 0.4263 23,500 -0.03(-7.14%)
Jan 24, 2018 0.4801 0.4850 0.4591 0.4591 3,470 +0.02(+3.47%)
Jan 23, 2018 0.4800 0.4800 0.4385 0.4437 15,500 -0.01(-1.88%)
Jan 22, 2018 0.4700 0.4820 0.4400 0.4522 40,700 -0.01(-1.29%)
Jan 19, 2018 0.4500 0.4619 0.4500 0.4581 31,050 -0.00(-0.06%)
Jan 18, 2018 0.4584 0.4584 0.4584 0.4584 300 -0.01(-2.83%)
Jan 17, 2018 0.4621 0.4717 0.4595 0.4717 7,400 +0.01(+2.54%)
Jan 16, 2018 0.4470 0.4615 0.4470 0.4600 10,550 -0.02(-3.42%)
Jan 12, 2018 0.4763 0.4763 0.4763 0 -0.01(-1.59%)
Jan 11, 2018 0.4650 0.4840 0.4650 0.4840 15,804 +0.03(+6.37%)
Jan 10, 2018 0.4700 0.4900 0.4550 0.4550 6,650 +0.02(+5.54%)
Jan 09, 2018 0.4270 0.4435 0.4151 0.4311 10,700 -0.00(-0.05%)
Jan 08, 2018 0.4700 0.4700 0.4246 0.4313 40,572 -0.01(-2.22%)
Jan 05, 2018 0.4420 0.4555 0.4350 0.4411 52,206 +0.00(+0.68%)
Jan 04, 2018 0.4608 0.4608 0.4381 0.4381 46,936 -0.00(-0.43%)
Jan 03, 2018 0.5400 0.5400 0.4255 0.4400 399,241 -0.07(-14.55%)
Jan 02, 2018 0.5760 0.5149 0.5149 30,658 -0.01(-2.67%)
Dec 29, 2017 0.5290 0.5290 0.5290 0 +0.02(+3.73%)
Dec 28, 2017 0.5111 0.5340 0.4711 0.5100 75,117 +0.03(+5.24%)
Dec 27, 2017 0.4389 0.5094 0.4380 0.4846 19,525 +0.01(+1.38%)
Dec 26, 2017 0.4340 0.4790 0.4250 0.4780 52,401 +0.08(+20.49%)
Dec 22, 2017 0.3942 0.3967 0.3942 0.3967 7,482 +0.02(+4.39%)
Dec 21, 2017 0.3896 0.4050 0.3800 0.3800 12,250 -0.03(-7.32%)
Dec 20, 2017 0.4299 0.4299 0.4075 0.4100 16,175 +0.02(+5.13%)
Dec 19, 2017 0.3929 0.3929 0.3870 0.3900 15,400 -0.00(-0.20%)
Dec 18, 2017 0.3919 0.3929 0.3908 0.3908 4,150 +0.01(+3.83%)
Dec 15, 2017 0.3670 0.3764 0.3670 0.3764 1,300 +0.01(+2.28%)
Dec 14, 2017 0.3789 0.3789 0.3680 0.3680 4,500 -0.01(-2.23%)
Dec 13, 2017 0.4096 0.4096 0.3764 0.3764 27,500 -0.02(-5.95%)
Dec 12, 2017 0.3670 0.4057 0.3621 0.4002 12,240 +0.03(+7.73%)
Dec 11, 2017 0.3660 0.3715 0.3660 0.3715 10,500 +0.00(+0.05%)
Dec 08, 2017 0.3694 0.4050 0.3694 0.3713 2,900 +0.01(+1.73%)
Dec 07, 2017 0.3690 0.3715 0.3650 0.3650 8,500 -0.01(-2.09%)
Dec 06, 2017 0.3830 0.3861 0.3660 0.3728 7,550 -0.02(-5.95%)
Dec 05, 2017 0.4042 0.4280 0.3880 0.3964 23,656 -0.03(-7.90%)
Dec 04, 2017 0.4200 0.4304 0.4194 0.4304 42,000 +0.02(+5.72%)
Dec 01, 2017 0.4300 0.4313 0.4068 0.4071 38,400 -0.01(-1.97%)
Nov 30, 2017 0.4140 0.4153 0.3680 0.4153 38,965 +0.06(+18.05%)
Nov 29, 2017 0.3410 0.3518 0.3401 0.3518 6,400 -0.01(-1.51%)
Nov 28, 2017 0.3606 0.3700 0.3461 0.3572 26,760 -0.01(-3.46%)
Nov 27, 2017 0.3900 0.3900 0.3700 0.3700 7,827 -0.00(-0.54%)
Nov 24, 2017 0.3646 0.3915 0.3646 0.3720 17,200 +0.01(+2.56%)
Nov 22, 2017 0.3720 0.3720 0.3600 0.3627 2,625 -0.01(-3.28%)
Nov 21, 2017 0.3760 0.3841 0.3750 0.3750 14,000 +0.01(+1.87%)
Nov 20, 2017 0.3887 0.3887 0.3681 0.3681 6,200 -0.02(-4.96%)
Nov 16, 2017 0.3873 0.3873 0.3873 0 -0.00(-0.69%)
Nov 15, 2017 0.3656 0.4150 0.3656 0.3900 9,600 +0.02(+4.25%)
Nov 14, 2017 0.4270 0.4270 0.3701 0.3741 17,340 -0.02(-5.27%)
Nov 13, 2017 0.4126 0.4126 0.3949 0.3949 5,500 -0.01(-2.52%)
Nov 10, 2017 0.3600 0.4200 0.3482 0.4051 109,650 +0.04(+9.49%)
Nov 09, 2017 0.3680 0.3774 0.3680 0.3700 36,600 -0.02(-4.37%)
Nov 08, 2017 0.3800 0.3900 0.3800 0.3869 5,800 -0.01(-1.68%)
Nov 07, 2017 0.3925 0.3926 0.3925 0.3935 19,000 +0.03(+8.25%)
Nov 06, 2017 0.4000 0.4000 0.3635 0.3635 15,840 -0.01(-2.65%)
Nov 03, 2017 0.3938 0.3970 0.3662 0.3734 20,300 -0.04(-10.07%)
Nov 02, 2017 0.4152 0.4152 0.4152 0.4152 500 +0.02(+3.80%)
Nov 01, 2017 0.3950 0.4000 0.3908 0.4000 5,225 +0.01(+2.46%)
Oct 31, 2017 0.4275 0.4283 0.3904 0.3904 27,216 -0.04(-9.21%)
Oct 30, 2017 0.4086 0.4300 0.4086 0.4300 8,910 +0.00(+0.00%)
Oct 27, 2017 0.4145 0.4300 0.3930 0.4300 14,400 +0.02(+4.75%)
Oct 26, 2017 0.4300 0.4300 0.4105 0.4105 12,500 -0.02(-5.63%)
Oct 25, 2017 0.4600 0.4600 0.4343 0.4350 3,300 -0.02(-3.97%)
Oct 24, 2017 0.4316 0.4600 0.4316 0.4530 40,500 +0.05(+12.94%)
Oct 23, 2017 0.4218 0.4300 0.4011 0.4011 16,300 -0.02(-4.50%)
Oct 20, 2017 0.4400 0.4460 0.4200 0.4200 29,862 -0.02(-5.08%)
Oct 19, 2017 0.4425 0.4425 0.4425 0.4425 4,145 -0.02(-4.24%)
Oct 18, 2017 0.4579 0.4650 0.4400 0.4621 14,100 +0.01(+2.69%)
Oct 17, 2017 0.4490 0.4517 0.4490 0.4500 14,250 -0.00(-0.49%)
Oct 16, 2017 0.4649 0.4763 0.4495 0.4522 14,300 -0.01(-2.65%)
Oct 13, 2017 0.5090 0.5090 0.4645 0.4645 16,941 -0.04(-8.15%)
Oct 12, 2017 0.4748 0.5164 0.4748 0.5057 16,866 +0.03(+5.35%)
Oct 11, 2017 0.4960 0.4960 0.4800 0.4800 40,900 -0.03(-6.40%)
Oct 10, 2017 0.5400 0.5400 0.5092 0.5128 87,469 -0.01(-1.40%)
Oct 09, 2017 0.5500 0.5700 0.5200 0.5201 28,899 +0.01(+1.56%)
Oct 06, 2017 0.5225 0.5225 0.5121 0.5121 13,000 +0.00(+0.06%)
Oct 05, 2017 0.5472 0.5472 0.5118 0.5118 10,360 -0.02(-3.43%)
Oct 04, 2017 0.5240 0.5450 0.5200 0.5300 33,940 +0.04(+7.94%)
Oct 03, 2017 0.5110 0.5300 0.4705 0.4910 63,750 -0.03(-5.58%)
Oct 02, 2017 0.5100 0.5254 0.5100 0.5200 33,950 -0.02(-3.60%)
Sep 29, 2017 0.5406 0.5600 0.5100 0.5394 118,690 -0.01(-1.62%)
Sep 28, 2017 0.5151 0.5483 0.5151 0.5483 100,988 +0.03(+5.69%)
Sep 27, 2017 0.4867 0.5188 0.4800 0.5188 19,590 +0.02(+4.58%)
Sep 26, 2017 0.4814 0.5210 0.4300 0.4961 184,264 +0.01(+1.93%)
Sep 25, 2017 0.4300 0.4867 0.4300 0.4867 26,358 +0.04(+8.30%)
Sep 22, 2017 0.4750 0.4750 0.4494 0.4494 10,543 -0.01(-3.19%)
Sep 21, 2017 0.4505 0.4756 0.4400 0.4642 47,026 +0.02(+3.34%)
Sep 20, 2017 0.4509 0.4639 0.4397 0.4492 23,385 +0.01(+1.35%)
Sep 19, 2017 0.4340 0.4500 0.4340 0.4432 23,916 +0.03(+6.85%)
Sep 18, 2017 0.4450 0.4450 0.4148 0.4148 600 -0.03(-7.18%)
Sep 15, 2017 0.4550 0.4550 0.4469 0.4469 4,190 -0.03(-6.53%)
Sep 14, 2017 0.4500 0.4781 0.4420 0.4781 6,900 +0.00(+0.27%)
Sep 13, 2017 0.4800 0.4800 0.4768 0.4768 7,000 +0.03(+7.73%)
Sep 11, 2017 0.4426 0.4426 0.4426 0 +0.01(+2.91%)
Sep 08, 2017 0.4511 0.4511 0.4301 0.4301 7,500 -0.02(-4.00%)
Sep 07, 2017 0.4450 0.4563 0.4450 0.4480 17,700 +0.00(+0.22%)
Sep 06, 2017 0.4460 0.4510 0.4460 0.4470 17,000 -0.01(-1.82%)
Sep 05, 2017 0.4583 0.4583 0.4553 0.4553 6,100 +0.02(+5.40%)
Sep 01, 2017 0.4320 0.4320 0.4320 0.4320 5,000 -0.01(-2.49%)
Aug 31, 2017 0.4430 0.4430 0.4430 0.4430 1,026 -0.01(-2.16%)
Aug 29, 2017 0.4528 0.4528 0.4528 0 -0.01(-1.57%)
Aug 28, 2017 0.4349 0.4600 0.4349 0.4600 52,902 +0.07(+18.56%)
Aug 25, 2017 0.3862 0.3880 0.3822 0.3880 15,000 -0.03(-7.62%)
Aug 24, 2017 0.4169 0.4200 0.4169 0.4200 4,950 +0.00(+0.00%)
Aug 23, 2017 0.4200 0.4200 0.4200 0.4200 3,500 +0.02(+4.01%)
Aug 22, 2017 0.4038 0.4038 0.4038 0.4038 1,000 +0.01(+2.83%)
Aug 21, 2017 0.3795 0.3927 0.3771 0.3927 24,800 +0.01(+3.61%)
Aug 17, 2017 0.3790 0.3790 0.3790 0 -0.00(-0.92%)
Aug 16, 2017 0.3730 0.3825 0.3660 0.3825 11,050 +0.01(+2.00%)
Aug 15, 2017 0.3750 0.3881 0.3750 0.3750 22,415 -0.04(-8.76%)
Aug 14, 2017 0.4201 0.4201 0.3800 0.4110 31,300 +0.03(+8.16%)
Aug 11, 2017 0.3986 0.3986 0.3800 0.3800 15,000 -0.02(-4.86%)
Aug 08, 2017 0.3994 0.3994 0.3994 0 -0.00(-0.15%)
Aug 07, 2017 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.91%)
Aug 04, 2017 0.4060 0.4060 0.3964 0.3964 3,500 -0.02(-5.42%)
Aug 03, 2017 0.4080 0.4191 0.4080 0.4191 35,000 +0.00(+0.10%)
Aug 02, 2017 0.4101 0.4187 0.4087 0.4187 32,500 -0.00(-1.02%)
Jul 28, 2017 0.4230 0.4230 0.4230 0 -0.02(-3.86%)
Jul 26, 2017 0.4400 0.4400 0.4400 0 -0.01(-3.25%)
Jul 24, 2017 0.4548 0.4548 0.4548 0 +0.01(+2.73%)
Jul 21, 2017 0.4430 0.4430 0.4426 0.4427 1,750 -0.01(-1.32%)
Jul 20, 2017 0.4395 0.4486 0.4395 0.4486 12,000 +0.01(+2.21%)
Jul 19, 2017 0.4560 0.4560 0.4389 0.4389 4,500 +0.01(+1.62%)
Jul 18, 2017 0.4410 0.4566 0.4317 0.4319 12,800 +0.01(+2.35%)
Jul 17, 2017 0.4220 0.4220 0.4220 0.4220 4,000 -0.01(-3.08%)
Jul 13, 2017 0.4354 0.4354 0.4354 0 +0.01(+3.44%)
Jul 12, 2017 0.4440 0.4440 0.4208 0.4209 25,500 -0.06(-12.31%)
Jul 11, 2017 0.4900 0.4900 0.4355 0.4800 25,925 +0.03(+7.87%)
Jul 10, 2017 0.4313 0.4950 0.4300 0.4450 38,720 -0.01(-1.77%)
Jul 07, 2017 0.4530 0.4530 0.4530 0.4530 3,000 +0.05(+13.82%)
Jul 06, 2017 0.4038 0.4038 0.3980 0.3980 10,000 +0.00(+1.02%)
Jul 05, 2017 0.3880 0.3940 0.3880 0.3940 26,000 +0.01(+3.82%)
Jul 03, 2017 0.3795 0.3795 0.3795 0.3795 250 -0.00(-0.13%)
Jun 29, 2017 0.3800 0.3800 0.3800 0 +0.01(+3.91%)
Jun 27, 2017 0.3657 0.3657 0.3657 0 -0.01(-1.64%)
Jun 26, 2017 0.3718 0.3718 0.3718 0.3718 600 -0.01(-1.90%)
Jun 20, 2017 0.3790 0.3790 0.3790 0 -0.01(-2.57%)
Jun 19, 2017 0.3871 0.3890 0.3828 0.3890 20,300 +0.00(+0.78%)
Jun 15, 2017 0.3860 0.3860 0.3860 0 +0.00(+0.52%)
Jun 13, 2017 0.3840 0.3840 0.3840 0 +0.01(+2.92%)
Jun 09, 2017 0.3731 0.3731 0.3731 0 +0.00(+0.00%)
Jun 07, 2017 0.3731 0.3731 0.3731 0 +0.01(+3.64%)
Jun 06, 2017 0.3613 0.3613 0.3600 0.3600 2,000 -0.01(-3.23%)
Jun 05, 2017 0.3805 0.3850 0.3720 0.3720 32,500 -0.02(-4.07%)
Jun 01, 2017 0.3878 0.3878 0.3878 0 -0.01(-3.63%)
May 31, 2017 0.3969 0.4024 0.3969 0.4024 3,250 -0.00(-0.30%)
May 30, 2017 0.4105 0.4105 0.4036 0.4036 7,000 +0.03(+7.11%)
May 24, 2017 0.3768 0.3768 0.3768 0 +0.01(+2.39%)
May 22, 2017 0.3680 0.3680 0.3680 0 -0.01(-1.45%)
May 19, 2017 0.3734 0.3734 0.3734 0.3734 500 -0.01(-3.01%)
May 18, 2017 0.3850 0.3850 0.3850 0.3850 488 +0.01(+1.42%)
May 17, 2017 0.3763 0.3796 0.3763 0.3796 63,500 +0.01(+1.50%)
May 16, 2017 0.3861 0.3900 0.3740 0.3740 25,000 -0.01(-2.76%)
May 12, 2017 0.3846 0.3846 0.3846 0 +0.00(+0.73%)
May 11, 2017 0.3818 0.3818 0.3818 0.3818 1,700 -0.02(-3.93%)
May 09, 2017 0.3974 0.3974 0.3974 0 +0.02(+4.11%)
May 08, 2017 0.3971 0.4044 0.3817 0.3817 7,359 -0.00(-0.39%)
May 05, 2017 0.3832 0.3832 0.3832 0.3832 500 -0.02(-4.89%)
May 02, 2017 0.4029 0.4029 0.4029 0 +0.01(+3.31%)
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.