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 (%)
May 31, 2017 0.3000 0.4250 0.3000 0.3700 175,600 +0.09(+32.14%)
May 30, 2017 0.2700 0.2800 0.2700 0.2800 276,000 +0.01(+3.70%)
May 26, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 25, 2017 0.2600 0.2600 0.2600 0.2600 50,500 +0.00(+0.00%)
May 24, 2017 0.2600 0.2600 0.2600 0.2600 31,500 +0.01(+4.00%)
May 23, 2017 0.2500 0.2650 0.2500 0.2500 35,000 +0.00(+0.00%)
May 19, 2017 0.2100 0.2500 0.1950 0.2500 12,120 +0.02(+8.70%)
May 18, 2017 0.2100 0.2300 0.2100 0.2300 30,500 +0.02(+6.98%)
May 16, 2017 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
May 12, 2017 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
May 11, 2017 0.2000 0.2150 0.2000 0.2150 33,000 +0.01(+7.50%)
May 09, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 08, 2017 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
May 05, 2017 0.2000 0.2100 0.2000 0.2100 15,000 +0.01(+5.00%)
May 04, 2017 0.1950 0.2000 0.1900 0.2000 137,000 +0.02(+11.11%)
May 03, 2017 0.1700 0.1800 0.1700 0.1800 13,800 +0.01(+5.88%)
May 02, 2017 0.1750 0.1850 0.1700 0.1700 38,500 +0.00(+0.00%)
May 01, 2017 0.1750 0.1750 0.1700 0.1700 27,000 -0.02(-10.53%)
Apr 26, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 25, 2017 0.1800 0.1800 0.1800 0.1800 8,500 -0.01(-2.70%)
Apr 24, 2017 0.1850 0.1850 0.1850 0.1850 20,000 +0.01(+2.78%)
Apr 20, 2017 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 19, 2017 0.2000 0.2000 0.1850 0.1850 45,500 -0.01(-2.63%)
Apr 18, 2017 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Apr 17, 2017 0.1950 0.1950 0.1900 0.1900 11,000 -0.02(-9.52%)
Apr 13, 2017 0.2000 0.2100 0.1800 0.2100 16,400 +0.03(+16.67%)
Apr 12, 2017 0.1900 0.1900 0.1800 0.1800 92,500 -0.01(-2.70%)
Apr 10, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 06, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 05, 2017 0.1800 0.1800 0.1800 0.1800 34,500 -0.01(-5.26%)
Apr 04, 2017 0.1900 0.1900 0.1900 0.1900 15,700 -0.01(-2.56%)
Apr 03, 2017 0.1950 0.1950 0.1950 0.1950 53,500 +0.00(+0.00%)
Mar 31, 2017 0.1950 0.1950 0.1950 0.1950 2,200 +0.00(+0.00%)
Mar 30, 2017 0.1900 0.1950 0.1900 0.1950 22,000 +0.01(+2.63%)
Mar 29, 2017 0.1950 0.1950 0.1900 0.1900 4,200 +0.00(+0.00%)
Mar 28, 2017 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Mar 24, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 22, 2017 0.1950 0.1950 0.1950 0 -0.04(-15.22%)
Mar 21, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+2.22%)
Mar 15, 2017 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Mar 14, 2017 0.2250 0.2250 0.2150 0.2150 5,000 +0.00(+0.00%)
Mar 13, 2017 0.2500 0.2500 0.2150 0.2150 9,700 -0.04(-14.00%)
Mar 10, 2017 0.2450 0.2500 0.2450 0.2500 30,000 +0.03(+13.64%)
Mar 09, 2017 0.2200 0.2200 0.2200 0.2200 4,500 -0.02(-8.33%)
Mar 08, 2017 0.2450 0.2500 0.2400 0.2400 7,000 -0.01(-4.00%)
Mar 07, 2017 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Mar 06, 2017 0.2300 0.2800 0.2300 0.2500 75,000 +0.05(+21.95%)
Mar 03, 2017 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+0.00%)
Mar 02, 2017 0.2000 0.2050 0.2000 0.2050 29,000 +0.01(+5.13%)
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.