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, 2021 0.3700 0.3700 0.3600 0.3600 14,000 +0.00(+0.00%)
May 28, 2021 0.3850 0.3850 0.3600 0.3600 98,750 -0.01(-2.70%)
May 27, 2021 0.3900 0.3900 0.3700 0.3700 218,745 -0.01(-2.63%)
May 26, 2021 0.3950 0.3950 0.3800 0.3800 250,050 -0.01(-1.30%)
May 25, 2021 0.3600 0.3850 0.3500 0.3850 423,869 +0.04(+10.00%)
May 21, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 20, 2021 0.3350 0.3600 0.3350 0.3400 338,818 +0.00(+0.00%)
May 19, 2021 0.3400 0.3550 0.3400 0.3400 141,467 +0.00(+0.00%)
May 18, 2021 0.3850 0.3850 0.3400 0.3400 467,820 -0.03(-9.33%)
May 17, 2021 0.3200 0.3800 0.3200 0.3750 1,050,500 +0.05(+17.19%)
May 14, 2021 0.3100 0.3200 0.3100 0.3200 142,000 +0.01(+1.59%)
May 13, 2021 0.3400 0.3400 0.3150 0.3150 176,600 -0.03(-8.70%)
May 12, 2021 0.3300 0.3700 0.3300 0.3450 231,500 +0.02(+7.81%)
May 11, 2021 0.3300 0.3300 0.3100 0.3200 69,440 -0.01(-3.03%)
May 10, 2021 0.3100 0.3350 0.3100 0.3300 48,700 +0.04(+11.86%)
May 07, 2021 0.3200 0.3200 0.2950 0.2950 420,055 -0.02(-4.84%)
May 06, 2021 0.3100 0.3500 0.3000 0.3100 645,390 +0.01(+3.33%)
May 05, 2021 0.3250 0.3250 0.3000 0.3000 81,550 -0.04(-10.45%)
May 04, 2021 0.3450 0.3600 0.3350 0.3350 240,240 -0.01(-2.90%)
May 03, 2021 0.3100 0.3450 0.3050 0.3450 565,820 +0.03(+11.29%)
Apr 30, 2021 0.2700 0.3100 0.2700 0.3100 443,100 +0.03(+12.73%)
Apr 29, 2021 0.2600 0.2750 0.2600 0.2750 96,000 +0.02(+5.77%)
Apr 28, 2021 0.2700 0.2700 0.2550 0.2600 11,500 +0.01(+1.96%)
Apr 27, 2021 0.2700 0.2700 0.2550 0.2550 123,967 -0.03(-10.53%)
Apr 26, 2021 0.2950 0.3000 0.2400 0.2850 282,700 +0.05(+23.91%)
Apr 22, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 21, 2021 0.2500 0.2500 0.2500 0.2500 67,448 +0.00(+0.00%)
Apr 20, 2021 0.2300 0.2500 0.2300 0.2500 49,050 +0.01(+2.04%)
Apr 19, 2021 0.2400 0.2500 0.2400 0.2450 65,500 -0.01(-2.00%)
Apr 16, 2021 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Apr 15, 2021 0.2500 0.2500 0.2450 0.2500 58,100 +0.00(+0.00%)
Apr 14, 2021 0.2700 0.2700 0.2500 0.2500 64,000 -0.02(-5.66%)
Apr 13, 2021 0.2800 0.2800 0.2600 0.2650 5,900 -0.01(-1.85%)
Apr 12, 2021 0.2600 0.2750 0.2600 0.2700 57,500 +0.01(+1.89%)
Apr 09, 2021 0.2700 0.2700 0.2650 0.2650 82,000 +0.00(+0.00%)
Apr 08, 2021 0.2700 0.2700 0.2650 0.2650 27,100 -0.03(-10.17%)
Apr 07, 2021 0.2950 0.2950 0.2950 0.2950 16,763 +0.00(+0.00%)
Apr 06, 2021 0.2950 0.2950 0.2950 0.2950 5,000 +0.02(+9.26%)
Apr 05, 2021 0.2750 0.2750 0.2700 0.2700 13,538 -0.03(-10.00%)
Apr 01, 2021 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Mar 31, 2021 0.2500 0.2700 0.2500 0.2700 33,500 +0.01(+3.85%)
Mar 30, 2021 0.2650 0.2650 0.2600 0.2600 7,109 -0.02(-7.14%)
Mar 29, 2021 0.2800 0.2950 0.2800 0.2800 27,500 -0.00(-1.75%)
Mar 26, 2021 0.2700 0.2850 0.2700 0.2850 7,000 +0.02(+7.55%)
Mar 25, 2021 0.2750 0.2750 0.2600 0.2650 24,875 -0.02(-5.36%)
Mar 24, 2021 0.3000 0.3000 0.2800 0.2800 33,350 -0.00(-1.75%)
Mar 23, 2021 0.3000 0.3000 0.2850 0.2850 18,800 -0.02(-6.56%)
Mar 22, 2021 0.3000 0.3050 0.3000 0.3050 19,000 +0.01(+1.67%)
Mar 19, 2021 0.3000 0.3000 0.3000 0.3000 23,000 +0.00(+0.00%)
Mar 18, 2021 0.3000 0.3000 0.3000 0.3000 28,714 +0.00(+0.00%)
Mar 17, 2021 0.2950 0.3000 0.2950 0.3000 15,744 +0.00(+0.00%)
Mar 16, 2021 0.3000 0.3000 0.3000 0.3000 77,750 -0.01(-1.64%)
Mar 15, 2021 0.2750 0.3150 0.2750 0.3050 16,500 +0.03(+10.91%)
Mar 12, 2021 0.2900 0.2900 0.2750 0.2750 46,597 -0.01(-1.79%)
Mar 11, 2021 0.2900 0.2900 0.2800 0.2800 32,001 -0.02(-6.67%)
Mar 10, 2021 0.3000 0.3000 0.3000 0.3000 25,090 +0.00(+0.00%)
Mar 09, 2021 0.3000 0.3000 0.2900 0.3000 130,500 +0.01(+3.45%)
Mar 08, 2021 0.3000 0.3000 0.2900 0.2900 25,500 +0.00(+0.00%)
Mar 05, 2021 0.2800 0.2950 0.2600 0.2900 61,000 +0.01(+1.75%)
Mar 04, 2021 0.3250 0.3300 0.2850 0.2850 64,858 -0.05(-13.64%)
Mar 03, 2021 0.3000 0.3550 0.2900 0.3300 438,250 +0.03(+10.00%)
Mar 02, 2021 0.2550 0.3000 0.2500 0.3000 32,000 +0.03(+13.21%)
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.