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 (%)
Apr 30, 2019 0.1400 0.1600 0.1400 0.1600 76,000 +0.02(+14.29%)
Apr 29, 2019 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-9.68%)
Apr 25, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 23, 2019 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 22, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+6.45%)
Apr 18, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Apr 17, 2019 0.1550 0.1550 0.1550 0.1550 22,000 +0.01(+3.33%)
Apr 16, 2019 0.1550 0.1550 0.1500 0.1500 16,200 -0.01(-3.23%)
Apr 15, 2019 0.1550 0.1550 0.1550 0.1550 1,900 +0.00(+0.00%)
Apr 12, 2019 0.1550 0.1550 0.1550 0.1550 20,500 +0.01(+3.33%)
Apr 11, 2019 0.1500 0.1500 0.1500 0.1500 700 -0.01(-3.23%)
Apr 10, 2019 0.1550 0.1550 0.1550 0.1550 50,000 +0.01(+3.33%)
Apr 09, 2019 0.1550 0.1550 0.1500 0.1500 35,000 -0.01(-3.23%)
Apr 08, 2019 0.1600 0.1600 0.1550 0.1550 88,999 +0.00(+0.00%)
Apr 05, 2019 0.1700 0.1700 0.1550 0.1550 27,000 -0.02(-8.82%)
Apr 04, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Apr 03, 2019 0.1650 0.1650 0.1600 0.1600 87,000 +0.01(+6.67%)
Apr 01, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 29, 2019 0.1400 0.1600 0.1400 0.1450 94,500 +0.00(+0.00%)
Mar 28, 2019 0.1600 0.1600 0.1450 0.1450 11,300 -0.01(-3.33%)
Mar 27, 2019 0.1500 0.1550 0.1500 0.1500 45,500 -0.01(-6.25%)
Mar 26, 2019 0.1650 0.1650 0.1550 0.1600 42,500 +0.00(+0.00%)
Mar 25, 2019 0.1650 0.1650 0.1400 0.1600 213,696 +0.01(+6.67%)
Mar 22, 2019 0.1500 0.1500 0.1400 0.1500 62,500 +0.02(+15.38%)
Mar 21, 2019 0.1200 0.1300 0.1050 0.1300 140,000 +0.01(+8.33%)
Mar 20, 2019 0.1300 0.1300 0.1200 0.1200 28,875 -0.01(-7.69%)
Mar 19, 2019 0.1300 0.1300 0.1300 0.1300 8,500 -0.01(-3.70%)
Mar 18, 2019 0.1350 0.1350 0.1350 0.1350 18,000 +0.00(+0.00%)
Mar 14, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Mar 13, 2019 0.1350 0.1450 0.1350 0.1350 18,500 -0.01(-3.57%)
Mar 11, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 07, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 06, 2019 0.1450 0.1450 0.1400 0.1400 100,105 -0.01(-6.67%)
Mar 04, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 01, 2019 0.1350 0.1500 0.1350 0.1500 47,500 +0.01(+7.14%)
Feb 28, 2019 0.1400 0.1450 0.1400 0.1400 20,500 -0.00(-3.45%)
Feb 27, 2019 0.1450 0.1450 0.1450 0.1450 9,500 +0.00(+0.00%)
Feb 26, 2019 0.1500 0.1500 0.1450 0.1450 4,500 -0.03(-17.14%)
Feb 25, 2019 0.1650 0.1750 0.1650 0.1750 20,000 +0.01(+6.06%)
Feb 22, 2019 0.1750 0.1750 0.1650 0.1650 16,875 +0.00(+0.00%)
Feb 21, 2019 0.1600 0.1650 0.1600 0.1650 72,900 +0.02(+10.00%)
Feb 20, 2019 0.1500 0.1500 0.1450 0.1500 10,119 -0.01(-6.25%)
Feb 19, 2019 0.1650 0.1650 0.1600 0.1600 23,600 +0.00(+0.00%)
Feb 15, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Feb 14, 2019 0.1550 0.1550 0.1450 0.1550 36,500 -0.02(-8.82%)
Feb 12, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 08, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 07, 2019 0.1800 0.1800 0.1800 0.1800 61,000 +0.01(+9.09%)
Feb 06, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+6.45%)
Feb 05, 2019 0.1550 0.1550 0.1550 0.1550 7,800 +0.01(+6.90%)
Feb 04, 2019 0.1400 0.1450 0.1400 0.1450 20,500 -0.01(-3.33%)
Jan 31, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 30, 2019 0.1550 0.1550 0.1500 0.1500 161,900 -0.03(-16.67%)
Jan 29, 2019 0.1800 0.1800 0.1800 0.1800 8,000 +0.02(+12.50%)
Jan 28, 2019 0.1600 0.1600 0.1600 0.1600 34,500 +0.00(+0.00%)
Jan 25, 2019 0.1600 0.1600 0.1600 0.1600 20,000 +0.02(+14.29%)
Jan 24, 2019 0.1450 0.1450 0.1350 0.1400 38,500 +0.00(+0.00%)
Jan 23, 2019 0.1550 0.1550 0.1400 0.1400 12,000 -0.01(-9.68%)
Jan 22, 2019 0.1550 0.1550 0.1550 0.1550 27,000 +0.01(+6.90%)
Jan 21, 2019 0.1700 0.1700 0.1450 0.1450 18,000 -0.05(-23.68%)
Jan 18, 2019 0.1900 0.1900 0.1800 0.1900 124,175 +0.02(+11.76%)
Jan 17, 2019 0.1600 0.1700 0.1600 0.1700 31,500 +0.03(+17.24%)
Jan 16, 2019 0.1500 0.1500 0.1450 0.1450 11,500 -0.01(-3.33%)
Jan 11, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 10, 2019 0.1750 0.1750 0.1500 0.1550 65,000 -0.02(-11.43%)
Jan 09, 2019 0.1900 0.1900 0.1750 0.1750 76,000 +0.00(+0.00%)
Jan 08, 2019 0.1600 0.2000 0.1500 0.1750 206,375 +0.02(+16.67%)
Jan 07, 2019 0.1350 0.1500 0.1350 0.1500 88,500 +0.02(+15.38%)
Jan 03, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jan 02, 2019 0.1150 0.1200 0.1150 0.1150 14,000 +0.00(+0.00%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 21, 2018 0.0950 0.1100 0.0950 0.1100 54,500 +0.01(+10.00%)
Dec 20, 2018 0.0900 0.1000 0.0900 0.1000 50,000 +0.01(+5.26%)
Dec 19, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Dec 18, 2018 0.0900 0.0900 0.0900 0.0900 73,000 +0.01(+12.50%)
Dec 17, 2018 0.0800 0.0800 0.0800 0.0800 90,000 -0.01(-11.11%)
Dec 14, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.01(+12.50%)
Dec 13, 2018 0.0750 0.0800 0.0750 0.0800 39,000 +0.00(+0.00%)
Dec 12, 2018 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
Dec 10, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 06, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 05, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+13.33%)
Dec 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 28, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Nov 26, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 22, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 21, 2018 0.0850 0.0850 0.0800 0.0800 14,000 -0.01(-11.11%)
Nov 20, 2018 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Nov 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 15, 2018 0.0850 0.0950 0.0850 0.0950 72,500 +0.01(+11.76%)
Nov 14, 2018 0.0700 0.0850 0.0650 0.0850 82,945 +0.01(+6.25%)
Nov 13, 2018 0.0750 0.0800 0.0750 0.0800 16,485 +0.01(+6.67%)
Nov 12, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Nov 08, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 02, 2018 0.0800 0.0800 0.0800 0.0800 45,000 +0.01(+6.67%)
Nov 01, 2018 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Oct 31, 2018 0.0700 0.0750 0.0700 0.0750 66,000 +0.00(+7.14%)
Oct 30, 2018 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0800 0.0700 0.0700 20,500 -0.01(-17.65%)
Oct 26, 2018 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Oct 25, 2018 0.0800 0.0800 0.0800 0.0800 132,500 -0.01(-5.88%)
Oct 24, 2018 0.0900 0.0900 0.0850 0.0850 7,000 +0.00(+0.00%)
Oct 23, 2018 0.0950 0.0950 0.0850 0.0850 149,268 -0.01(-15.00%)
Oct 22, 2018 0.1000 0.1000 0.1000 0.1000 22,500 -0.00(-4.76%)
Oct 19, 2018 0.1000 0.1050 0.1000 0.1050 55,800 +0.00(+0.00%)
Oct 18, 2018 0.1000 0.1050 0.1000 0.1050 16,000 +0.00(+0.00%)
Oct 17, 2018 0.1000 0.1050 0.1000 0.1050 51,000 -0.01(-4.55%)
Oct 16, 2018 0.1050 0.1100 0.1050 0.1100 9,000 +0.01(+4.76%)
Oct 15, 2018 0.1000 0.1050 0.1000 0.1050 40,500 +0.00(+5.00%)
Oct 12, 2018 0.0950 0.1100 0.0950 0.1000 41,900 +0.00(+0.00%)
Oct 11, 2018 0.1000 0.1050 0.0950 0.1000 28,500 +0.01(+5.26%)
Oct 10, 2018 0.1100 0.1100 0.0950 0.0950 247,000 -0.02(-17.39%)
Oct 09, 2018 0.1150 0.1150 0.1150 0.1150 24,000 +0.00(+0.00%)
Oct 05, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 04, 2018 0.1550 0.1550 0.1100 0.1100 391,800 -0.03(-18.52%)
Oct 03, 2018 0.1400 0.1400 0.1350 0.1350 5,144 -0.02(-12.90%)
Oct 02, 2018 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Oct 01, 2018 0.1500 0.1550 0.1500 0.1550 11,500 +0.02(+14.81%)
Sep 28, 2018 0.1500 0.1500 0.1350 0.1350 9,000 -0.02(-12.90%)
Sep 27, 2018 0.1600 0.1600 0.1550 0.1550 9,000 -0.03(-16.22%)
Sep 25, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 24, 2018 0.1650 0.1850 0.1650 0.1850 65,325 +0.01(+8.82%)
Sep 21, 2018 0.1850 0.1850 0.1700 0.1700 5,500 +0.02(+13.33%)
Sep 20, 2018 0.1400 0.1700 0.1400 0.1500 32,500 +0.01(+7.14%)
Sep 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 17, 2018 0.1450 0.1450 0.1300 0.1300 65,500 -0.01(-7.14%)
Sep 13, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 12, 2018 0.1350 0.1450 0.1350 0.1450 37,000 +0.01(+7.41%)
Sep 11, 2018 0.1400 0.1400 0.1350 0.1350 73,300 -0.01(-10.00%)
Sep 10, 2018 0.1550 0.1550 0.1500 0.1500 11,600 -0.02(-9.09%)
Sep 07, 2018 0.1650 0.1650 0.1650 0.1650 2,500 +0.02(+10.00%)
Sep 05, 2018 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Sep 04, 2018 0.1850 0.1850 0.1700 0.1750 67,000 -0.03(-12.50%)
Aug 30, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 28, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2018 0.1800 0.2000 0.1800 0.2000 20,999 +0.03(+17.65%)
Aug 24, 2018 0.1700 0.1800 0.1700 0.1700 61,000 +0.00(+0.00%)
Aug 22, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 21, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 20, 2018 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Aug 17, 2018 0.1700 0.1700 0.1500 0.1500 32,500 -0.01(-6.25%)
Aug 16, 2018 0.1650 0.1700 0.1350 0.1600 192,600 -0.01(-3.03%)
Aug 15, 2018 0.1450 0.1700 0.1300 0.1650 94,315 +0.02(+10.00%)
Aug 14, 2018 0.1550 0.1550 0.1500 0.1500 15,200 -0.01(-3.23%)
Aug 13, 2018 0.1600 0.1600 0.1550 0.1550 1,500 -0.01(-6.06%)
Aug 10, 2018 0.1650 0.1650 0.1650 0.1650 2,500 +0.01(+3.13%)
Aug 09, 2018 0.1700 0.1700 0.1500 0.1600 24,000 -0.01(-5.88%)
Aug 08, 2018 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Aug 07, 2018 0.1650 0.1700 0.1650 0.1700 4,500 +0.00(+0.00%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 02, 2018 0.1700 0.1750 0.1700 0.1750 6,500 -0.02(-7.89%)
Aug 01, 2018 0.1900 0.1900 0.1900 0.1900 17,000 +0.01(+5.56%)
Jul 31, 2018 0.1800 0.1800 0.1800 0.1800 23,499 +0.00(+0.00%)
Jul 30, 2018 0.1700 0.1800 0.1650 0.1800 34,000 -0.02(-12.20%)
Jul 27, 2018 0.2000 0.2050 0.2000 0.2050 45,000 +0.00(+2.50%)
Jul 26, 2018 0.1700 0.2000 0.1600 0.2000 207,500 +0.03(+17.65%)
Jul 25, 2018 0.1850 0.1850 0.1650 0.1700 103,500 -0.01(-8.11%)
Jul 24, 2018 0.1900 0.1900 0.1850 0.1850 7,600 +0.00(+0.00%)
Jul 23, 2018 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Jul 20, 2018 0.2000 0.2000 0.1850 0.1900 69,390 -0.02(-9.52%)
Jul 18, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jul 17, 2018 0.2000 0.2250 0.2000 0.2250 14,100 +0.01(+2.27%)
Jul 16, 2018 0.2200 0.2200 0.2200 0.2200 23,000 +0.02(+7.32%)
Jul 13, 2018 0.2050 0.2050 0.2000 0.2050 4,500 -0.01(-4.65%)
Jul 12, 2018 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Jul 11, 2018 0.2100 0.2150 0.2100 0.2150 20,025 +0.00(+0.00%)
Jul 10, 2018 0.2300 0.2300 0.2150 0.2150 30,000 -0.02(-10.42%)
Jul 09, 2018 0.2400 0.2400 0.2400 0.2400 10,650 -0.02(-5.88%)
Jul 05, 2018 0.2550 0.2550 0.2550 0 +0.05(+27.50%)
Jul 04, 2018 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2018 0.1950 0.2000 0.1950 0.2000 125,500 +0.01(+5.26%)
Jun 27, 2018 0.2100 0.2150 0.1850 0.1900 89,550 -0.02(-9.52%)
Jun 26, 2018 0.2050 0.2100 0.2000 0.2100 67,000 +0.00(+0.00%)
Jun 25, 2018 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Jun 22, 2018 0.2150 0.2150 0.2000 0.2100 90,500 +0.01(+5.00%)
Jun 21, 2018 0.2100 0.2200 0.2000 0.2000 79,619 -0.01(-6.98%)
Jun 20, 2018 0.2200 0.2250 0.2150 0.2150 35,102 -0.04(-14.00%)
Jun 19, 2018 0.2500 0.2500 0.2500 0.2500 830 +0.04(+16.28%)
Jun 18, 2018 0.2250 0.2300 0.2150 0.2150 44,600 -0.04(-14.00%)
Jun 15, 2018 0.2650 0.2650 0.2500 0.2500 3,000 -0.01(-3.85%)
Jun 14, 2018 0.2200 0.2800 0.2100 0.2600 67,200 +0.04(+18.18%)
Jun 13, 2018 0.2300 0.2300 0.2200 0.2200 11,500 -0.02(-8.33%)
Jun 12, 2018 0.2350 0.2400 0.2200 0.2400 57,300 -0.01(-4.00%)
Jun 11, 2018 0.2500 0.2500 0.2500 0.2500 22,500 -0.03(-12.28%)
Jun 08, 2018 0.2550 0.2850 0.2550 0.2850 7,800 +0.00(+1.79%)
Jun 07, 2018 0.2600 0.2800 0.2600 0.2800 2,200 +0.02(+5.66%)
Jun 06, 2018 0.2800 0.2900 0.2550 0.2650 10,168 +0.00(+0.00%)
Jun 05, 2018 0.2600 0.3000 0.2500 0.2650 29,706 -0.01(-1.85%)
Jun 04, 2018 0.3000 0.3100 0.2650 0.2700 31,500 -0.02(-6.90%)
Jun 01, 2018 0.2800 0.2900 0.2700 0.2900 85,600 +0.01(+5.45%)
May 31, 2018 0.2100 0.2750 0.2000 0.2750 314,340 +0.08(+37.50%)
May 30, 2018 0.1900 0.2050 0.1750 0.2000 185,450 +0.02(+11.11%)
May 29, 2018 0.1850 0.1850 0.1700 0.1800 214,711 -0.01(-2.70%)
May 28, 2018 0.2000 0.2100 0.1850 0.1850 132,635 -0.02(-7.50%)
May 25, 2018 0.2200 0.2200 0.2000 0.2000 190,307 +0.00(+0.00%)
May 24, 2018 0.2650 0.2700 0.1850 0.2000 1,397,984 -0.20(-50.00%)
May 23, 2018 0.4000 0.4000 0.3750 0.4000 57,107 -0.02(-4.76%)
May 22, 2018 0.4200 0.4950 0.4200 0.4200 53,550 +0.00(+0.00%)
May 18, 2018 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
May 17, 2018 0.3750 0.3800 0.3650 0.3700 66,200 +0.01(+2.78%)
May 16, 2018 0.4400 0.4400 0.3600 0.3600 120,273 -0.07(-16.28%)
May 15, 2018 0.4850 0.4850 0.4250 0.4300 94,415 -0.03(-6.52%)
May 14, 2018 0.4800 0.5000 0.4600 0.4600 71,400 -0.04(-8.00%)
May 11, 2018 0.5000 0.5000 0.4800 0.5000 39,178 -0.01(-1.96%)
May 10, 2018 0.4900 0.5300 0.4900 0.5100 48,000 +0.02(+3.03%)
May 09, 2018 0.4950 0.4950 0.4900 0.4950 46,450 +0.00(+0.00%)
May 08, 2018 0.5200 0.5200 0.4900 0.4950 22,850 -0.03(-4.81%)
May 07, 2018 0.5500 0.5500 0.5200 0.5200 46,500 -0.03(-5.45%)
May 04, 2018 0.5700 0.5700 0.5500 0.5500 37,650 +0.00(+0.00%)
May 03, 2018 0.5800 0.5800 0.5400 0.5500 48,910 +0.00(+0.00%)
May 02, 2018 0.5900 0.5900 0.5400 0.5500 54,350 +0.01(+1.85%)
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.