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 (%)
Aug 31, 2021 0.1500 0.1500 0.1200 0.1200 311,625 -0.02(-17.24%)
Aug 30, 2021 0.1450 0.1500 0.1450 0.1450 50,000 +0.00(+0.00%)
Aug 27, 2021 0.1500 0.1500 0.1450 0.1450 53,600 -0.01(-3.33%)
Aug 26, 2021 0.1600 0.1600 0.1500 0.1500 76,900 -0.01(-3.23%)
Aug 25, 2021 0.1600 0.1600 0.1550 0.1550 13,000 -0.01(-6.06%)
Aug 24, 2021 0.1650 0.1650 0.1550 0.1650 615,750 -0.01(-2.94%)
Aug 23, 2021 0.1800 0.1850 0.1700 0.1700 56,800 +0.01(+3.03%)
Aug 19, 2021 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Aug 18, 2021 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+2.94%)
Aug 17, 2021 0.1800 0.1800 0.1700 0.1700 7,500 -0.01(-5.56%)
Aug 16, 2021 0.1800 0.1800 0.1800 0.1800 11,500 -0.01(-2.70%)
Aug 13, 2021 0.1850 0.1850 0.1850 0.1850 4,500 -0.01(-2.63%)
Aug 12, 2021 0.1700 0.1900 0.1700 0.1900 4,400 +0.00(+0.00%)
Aug 11, 2021 0.1800 0.1900 0.1800 0.1900 43,000 +0.01(+5.56%)
Aug 10, 2021 0.1700 0.1800 0.1650 0.1800 68,500 +0.01(+9.09%)
Aug 09, 2021 0.1750 0.1800 0.1650 0.1650 125,000 -0.01(-5.71%)
Aug 06, 2021 0.1750 0.1800 0.1750 0.1750 48,000 +0.00(+0.00%)
Aug 05, 2021 0.1900 0.1900 0.1750 0.1750 28,415 -0.01(-5.41%)
Aug 04, 2021 0.1850 0.1850 0.1850 0.1850 20,600 +0.00(+0.00%)
Aug 03, 2021 0.1900 0.2000 0.1850 0.1850 21,050 -0.02(-7.50%)
Jul 29, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jul 28, 2021 0.1850 0.1850 0.1850 0.1850 15,000 -0.01(-2.63%)
Jul 27, 2021 0.1850 0.1900 0.1850 0.1900 12,708 +0.01(+2.70%)
Jul 26, 2021 0.1900 0.1900 0.1850 0.1850 6,500 -0.01(-5.13%)
Jul 23, 2021 0.1950 0.1950 0.1950 0.1950 3,500 +0.01(+2.63%)
Jul 22, 2021 0.1900 0.1900 0.1900 0.1900 9,818 -0.01(-2.56%)
Jul 21, 2021 0.1900 0.1950 0.1850 0.1950 13,500 +0.00(+0.00%)
Jul 19, 2021 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 16, 2021 0.2000 0.2000 0.1900 0.2000 149,000 +0.00(+0.00%)
Jul 15, 2021 0.2000 0.2000 0.1950 0.2000 22,500 +0.00(+0.00%)
Jul 14, 2021 0.2000 0.2000 0.2000 0.2000 50,000 +0.01(+2.56%)
Jul 13, 2021 0.1950 0.1950 0.1950 0.1950 16,000 -0.01(-2.50%)
Jul 12, 2021 0.1850 0.2000 0.1850 0.2000 93,500 +0.00(+0.00%)
Jul 09, 2021 0.1900 0.2000 0.1900 0.2000 97,000 +0.01(+5.26%)
Jul 08, 2021 0.1900 0.1950 0.1900 0.1900 147,289 -0.01(-5.00%)
Jul 07, 2021 0.2000 0.2000 0.2000 0.2000 39,015 -0.01(-4.76%)
Jul 06, 2021 0.2250 0.2250 0.2000 0.2100 120,027 -0.01(-4.55%)
Jul 05, 2021 0.2200 0.2250 0.2200 0.2200 64,290 +0.00(+0.00%)
Jul 02, 2021 0.2200 0.2200 0.2200 0.2200 80,100 -0.01(-4.35%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Jun 29, 2021 0.2150 0.2200 0.2150 0.2150 71,500 -0.01(-2.27%)
Jun 28, 2021 0.2300 0.2300 0.2200 0.2200 63,850 -0.01(-2.22%)
Jun 25, 2021 0.2100 0.2250 0.2100 0.2250 277,215 +0.02(+7.14%)
Jun 24, 2021 0.2450 0.2450 0.2100 0.2100 375,530 -0.02(-10.64%)
Jun 23, 2021 0.2750 0.2750 0.2350 0.2350 611,791 -0.05(-17.54%)
Jun 22, 2021 0.3000 0.3000 0.2850 0.2850 158,647 -0.02(-5.00%)
Jun 21, 2021 0.3150 0.3150 0.3000 0.3000 275,601 -0.01(-3.23%)
Jun 18, 2021 0.3200 0.3250 0.3100 0.3100 49,460 -0.01(-1.59%)
Jun 17, 2021 0.3200 0.3300 0.3150 0.3150 64,000 -0.03(-7.35%)
Jun 16, 2021 0.3200 0.3500 0.3200 0.3400 82,300 +0.02(+6.25%)
Jun 15, 2021 0.3400 0.3400 0.3200 0.3200 107,046 -0.02(-5.88%)
Jun 14, 2021 0.3450 0.3450 0.3400 0.3400 232,800 -0.00(-1.45%)
Jun 11, 2021 0.3450 0.3500 0.3450 0.3450 37,840 +0.00(+1.47%)
Jun 10, 2021 0.3500 0.3500 0.3400 0.3400 54,500 -0.00(-1.45%)
Jun 09, 2021 0.3450 0.3700 0.3450 0.3450 22,000 +0.00(+0.00%)
Jun 08, 2021 0.3450 0.3600 0.3450 0.3450 47,200 -0.01(-2.82%)
Jun 07, 2021 0.3500 0.3700 0.3450 0.3550 361,747 +0.01(+2.90%)
Jun 04, 2021 0.3500 0.3500 0.3350 0.3450 75,743 +0.00(+0.00%)
Jun 03, 2021 35.00 0.3500 0.3400 0.3450 2,184,400 +0.00(+1.47%)
Jun 02, 2021 0.3400 0.3400 0.3350 0.3400 100,431 -0.00(-1.45%)
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.