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

NV Gold Corp (TSV: NVX )

0.3400 -0.0050 (-1.45%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 7, 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%)
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.