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 (%)
Dec 31, 2020 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
Dec 30, 2020 0.2500 0.2500 0.2400 0.2400 54,634 -0.01(-2.04%)
Dec 29, 2020 0.2400 0.2550 0.2400 0.2450 135,900 +0.00(+0.00%)
Dec 24, 2020 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Dec 23, 2020 0.2500 0.2500 0.2400 0.2450 104,648 -0.01(-2.00%)
Dec 22, 2020 0.2750 0.2750 0.2450 0.2500 110,457 -0.01(-1.96%)
Dec 21, 2020 0.2600 0.2600 0.2500 0.2550 27,507 +0.00(+0.00%)
Dec 18, 2020 0.2800 0.2800 0.2550 0.2550 142,683 -0.02(-7.27%)
Dec 17, 2020 0.2800 0.2900 0.2750 0.2750 105,614 -0.01(-1.79%)
Dec 16, 2020 0.2900 0.2900 0.2800 0.2800 26,000 -0.00(-1.75%)
Dec 15, 2020 0.2650 0.2850 0.2650 0.2850 24,545 +0.01(+3.64%)
Dec 14, 2020 0.2750 0.2750 0.2750 0.2750 6,000 -0.01(-5.17%)
Dec 11, 2020 0.2750 0.2900 0.2750 0.2900 23,750 +0.01(+5.45%)
Dec 10, 2020 0.2900 0.2900 0.2750 0.2750 49,000 +0.01(+1.85%)
Dec 09, 2020 0.2900 0.3000 0.2700 0.2700 63,500 -0.01(-3.57%)
Dec 08, 2020 0.2950 0.2950 0.2800 0.2800 11,000 +0.00(+0.00%)
Dec 07, 2020 0.2950 0.3000 0.2800 0.2800 25,829 -0.01(-3.45%)
Dec 04, 2020 0.2950 0.2950 0.2900 0.2900 28,500 +0.01(+3.57%)
Dec 03, 2020 0.2800 0.2800 0.2800 0.2800 9,300 +0.00(+0.00%)
Dec 02, 2020 0.2600 0.2800 0.2600 0.2800 24,000 +0.03(+9.80%)
Dec 01, 2020 0.2750 0.2750 0.2550 0.2550 88,800 +0.01(+4.08%)
Nov 30, 2020 0.2800 0.2900 0.2450 0.2450 155,940 -0.02(-5.77%)
Nov 27, 2020 0.2700 0.2700 0.2600 0.2600 10,000 +0.01(+1.96%)
Nov 26, 2020 0.2550 0.2550 0.2550 250 +0.00(+0.00%)
Nov 25, 2020 0.2600 0.2600 0.2550 0.2550 27,400 -0.01(-1.92%)
Nov 24, 2020 0.2600 0.2600 0.2550 0.2600 79,236 -0.01(-3.70%)
Nov 23, 2020 0.2850 0.2900 0.2700 0.2700 74,100 -0.01(-3.57%)
Nov 20, 2020 0.2800 0.2800 0.2800 0.2800 43,077 -0.01(-3.45%)
Nov 19, 2020 0.2900 0.2900 0.2850 0.2900 16,500 -0.01(-3.33%)
Nov 18, 2020 0.3000 0.3000 0.3000 0.3000 19,350 +0.00(+0.00%)
Nov 17, 2020 0.3000 0.3000 0.3000 0.3000 6,750 +0.00(+0.00%)
Nov 16, 2020 0.3150 0.3150 0.2900 0.3000 8,230 -0.01(-1.64%)
Nov 13, 2020 0.3450 0.3450 0.3050 0.3050 59,878 -0.01(-1.61%)
Nov 12, 2020 0.3150 0.3250 0.3050 0.3100 52,367 -0.01(-1.59%)
Nov 11, 2020 0.3100 0.3250 0.3100 0.3150 45,300 +0.01(+3.28%)
Nov 10, 2020 0.3100 0.3100 0.3050 0.3050 10,597 +0.00(+0.00%)
Nov 09, 2020 0.2950 0.3050 0.2950 0.3050 89,300 +0.00(+0.00%)
Nov 06, 2020 0.3500 0.3500 0.3000 0.3050 105,681 -0.04(-12.86%)
Nov 05, 2020 0.3400 0.3500 0.3000 0.3500 82,173 +0.02(+6.06%)
Nov 04, 2020 0.3500 0.3500 0.3300 0.3300 8,905 -0.01(-2.94%)
Nov 03, 2020 0.3450 0.3600 0.3400 0.3400 52,080 +0.01(+3.03%)
Nov 02, 2020 0.3200 0.3350 0.3100 0.3300 118,200 +0.04(+11.86%)
Oct 30, 2020 0.2900 0.3000 0.2900 0.2950 30,000 +0.01(+1.72%)
Oct 29, 2020 0.2750 0.2900 0.2500 0.2900 129,764 +0.01(+1.75%)
Oct 28, 2020 0.3200 0.3200 0.2750 0.2850 291,668 -0.04(-10.94%)
Oct 27, 2020 0.3400 0.3400 0.2950 0.3200 80,675 +0.00(+0.00%)
Oct 26, 2020 0.3600 0.3600 0.3200 0.3200 75,786 -0.03(-8.57%)
Oct 23, 2020 0.3600 0.3600 0.3500 0.3500 46,350 -0.01(-2.78%)
Oct 22, 2020 0.3800 0.3800 0.3600 0.3600 84,231 -0.01(-1.37%)
Oct 21, 2020 0.3800 0.3800 0.3500 0.3650 141,141 -0.02(-3.95%)
Oct 20, 2020 0.3600 0.4000 0.3600 0.3800 151,383 +0.00(+0.00%)
Oct 19, 2020 0.3750 0.3900 0.3650 0.3800 154,469 +0.01(+1.33%)
Oct 16, 2020 0.3500 0.4000 0.3500 0.3750 345,321 +0.03(+7.14%)
Oct 15, 2020 0.3400 0.3600 0.3400 0.3500 88,999 +0.00(+0.00%)
Oct 14, 2020 0.3000 0.3500 0.3000 0.3500 91,700 +0.02(+7.69%)
Oct 13, 2020 0.3100 0.3250 0.2950 0.3250 172,805 +0.02(+6.56%)
Oct 09, 2020 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Oct 08, 2020 0.2700 0.2850 0.2600 0.2700 98,391 -0.02(-8.47%)
Oct 07, 2020 0.2950 0.2950 0.2700 0.2950 85,207 -0.01(-3.28%)
Oct 06, 2020 0.3200 0.3200 0.3000 0.3050 33,427 -0.03(-7.58%)
Oct 05, 2020 0.3200 0.3300 0.3200 0.3300 13,000 +0.00(+0.00%)
Oct 02, 2020 0.3100 0.3350 0.3100 0.3300 27,685 +0.00(+0.00%)
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.