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 (%)
Apr 30, 2020 0.1500 0.1500 0.1450 0.1500 222,400 +0.00(+0.00%)
Apr 29, 2020 0.1700 0.1700 0.1350 0.1500 188,971 -0.02(-9.09%)
Apr 28, 2020 0.1700 0.1700 0.1600 0.1650 48,500 +0.01(+3.13%)
Apr 27, 2020 0.1750 0.1750 0.1450 0.1600 356,850 -0.01(-3.03%)
Apr 24, 2020 0.1750 0.1750 0.1550 0.1650 163,108 -0.01(-2.94%)
Apr 23, 2020 0.1600 0.1900 0.1500 0.1700 329,408 +0.02(+9.68%)
Apr 22, 2020 0.1500 0.1700 0.1500 0.1550 497,235 +0.01(+10.71%)
Apr 21, 2020 0.1400 0.1400 0.1350 0.1400 83,384 -0.00(-3.45%)
Apr 20, 2020 0.1400 0.1500 0.1400 0.1450 247,413 +0.01(+7.41%)
Apr 17, 2020 0.1200 0.1550 0.1200 0.1350 470,462 +0.02(+17.39%)
Apr 16, 2020 0.1000 0.1250 0.1000 0.1150 484,387 +0.02(+21.05%)
Apr 15, 2020 0.1000 0.1000 0.0950 0.0950 170,600 +0.00(+0.00%)
Apr 14, 2020 0.0950 0.1000 0.0950 0.0950 240,700 +0.00(+0.00%)
Apr 13, 2020 0.0950 0.0950 0.0950 0.0950 53,000 +0.00(+0.00%)
Apr 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 08, 2020 0.0900 0.0900 0.0800 0.0900 38,000 +0.00(+0.00%)
Apr 07, 2020 0.0900 0.0900 0.0900 10 +0.00(+0.00%)
Apr 06, 2020 0.0800 0.0900 0.0800 0.0900 122,412 +0.01(+20.00%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Apr 02, 2020 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Apr 01, 2020 0.0800 0.0800 0.0700 0.0700 190,000 -0.01(-12.50%)
Mar 31, 2020 0.0950 0.0950 0.0800 0.0800 128,000 -0.01(-15.79%)
Mar 30, 2020 0.0950 0.0950 0.0950 0.0950 3,800 +0.00(+0.00%)
Mar 27, 2020 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+11.76%)
Mar 26, 2020 0.0750 0.0850 0.0750 0.0850 67,000 +0.00(+0.00%)
Mar 25, 2020 0.0850 0.0850 0.0750 0.0850 64,000 +0.00(+0.00%)
Mar 24, 2020 0.0850 0.0850 0.0800 0.0850 65,500 +0.01(+13.33%)
Mar 23, 2020 0.0800 0.0800 0.0700 0.0750 12,500 -0.01(-6.25%)
Mar 20, 2020 0.0850 0.0850 0.0800 0.0800 32,500 -0.01(-5.88%)
Mar 19, 2020 0.0900 0.0900 0.0850 0.0850 120,688 -0.00(-5.56%)
Mar 18, 2020 0.0800 0.0900 0.0800 0.0900 374,500 -0.02(-18.18%)
Mar 16, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 13, 2020 0.0900 0.1100 0.0850 0.1100 41,000 +0.01(+10.00%)
Mar 12, 2020 0.1000 0.1000 0.0900 0.1000 19,500 -0.01(-9.09%)
Mar 11, 2020 0.1150 0.1150 0.1100 0.1100 45,000 +0.02(+22.22%)
Mar 10, 2020 0.1000 0.1000 0.0900 0.0900 45,500 -0.01(-10.00%)
Mar 09, 2020 0.0950 0.1000 0.0950 0.1000 21,085 -0.01(-13.04%)
Mar 06, 2020 0.1000 0.1150 0.1000 0.1150 75,500 +0.01(+9.52%)
Mar 05, 2020 0.1100 0.1100 0.1050 0.1050 24,000 -0.01(-12.50%)
Mar 04, 2020 0.1200 0.1200 0.1200 0.1200 93,900 +0.00(+0.00%)
Mar 03, 2020 0.1200 0.1200 0.1200 0.1200 32,000 +0.00(+0.00%)
Mar 02, 2020 0.1200 0.1250 0.1200 0.1200 11,823 +0.02(+20.00%)
Feb 28, 2020 0.0950 0.1000 0.0950 0.1000 57,021 +0.00(+0.00%)
Feb 27, 2020 0.1150 0.1150 0.1000 0.1000 126,183 -0.02(-16.67%)
Feb 24, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 21, 2020 0.1250 0.1250 0.1250 0.1250 126,500 +0.00(+0.00%)
Feb 20, 2020 0.1250 0.1250 0.1250 0.1250 52,500 +0.00(+0.00%)
Feb 19, 2020 0.1200 0.1250 0.1200 0.1250 310,950 +0.00(+0.00%)
Feb 18, 2020 0.1250 0.1250 0.1150 0.1250 96,317 +0.01(+4.17%)
Feb 14, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Feb 13, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+8.70%)
Feb 12, 2020 0.1150 0.1150 0.1150 0.1150 31,000 -0.01(-8.00%)
Feb 11, 2020 0.1200 0.1250 0.1200 0.1250 18,000 +0.00(+0.00%)
Feb 10, 2020 0.1200 0.1250 0.1100 0.1250 152,760 +0.00(+0.00%)
Feb 07, 2020 0.1350 0.1350 0.1250 0.1250 41,999 -0.01(-7.41%)
Feb 05, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 04, 2020 0.1400 0.1400 0.1350 0.1400 116,500 +0.00(+0.00%)
Feb 03, 2020 0.1400 0.1400 0.1400 0.1400 5,300 +0.01(+3.70%)
Jan 31, 2020 0.1400 0.1400 0.1350 0.1350 82,600 -0.01(-6.90%)
Jan 30, 2020 0.1500 0.1500 0.1300 0.1450 291,873 +0.01(+7.41%)
Jan 29, 2020 0.1450 0.1450 0.1300 0.1350 131,960 -0.01(-6.90%)
Jan 28, 2020 0.1450 0.1450 0.1450 0.1450 12,000 +0.01(+7.41%)
Jan 27, 2020 0.1450 0.1450 0.1350 0.1350 95,250 +0.00(+0.00%)
Jan 23, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jan 22, 2020 0.1550 0.1550 0.1350 0.1450 146,350 -0.01(-6.45%)
Jan 21, 2020 0.1650 0.1650 0.1500 0.1550 171,279 +0.01(+10.71%)
Jan 20, 2020 0.1350 0.1400 0.1350 0.1400 118,869 +0.02(+12.00%)
Jan 17, 2020 0.1450 0.1450 0.1250 0.1250 188,230 -0.02(-16.67%)
Jan 16, 2020 0.1650 0.1650 0.1500 0.1500 276,988 -0.01(-6.25%)
Jan 15, 2020 0.1700 0.1800 0.1550 0.1600 656,910 -0.01(-3.03%)
Jan 14, 2020 0.1250 0.1650 0.1250 0.1650 121,500 +0.05(+43.48%)
Jan 13, 2020 0.1200 0.1200 0.1100 0.1150 86,600 -0.01(-8.00%)
Jan 10, 2020 0.1250 0.1250 0.1250 0.1250 12,000 -0.01(-7.41%)
Jan 09, 2020 0.1250 0.1350 0.1250 0.1350 156,500 +0.02(+12.50%)
Jan 08, 2020 0.1400 0.1400 0.1200 0.1200 172,552 -0.01(-7.69%)
Jan 06, 2020 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Jan 03, 2020 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Jan 02, 2020 0.1500 0.1600 0.1500 0.1600 46,580 +0.01(+6.67%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 30, 2019 0.1350 0.1650 0.1300 0.1450 155,000 +0.02(+20.83%)
Dec 27, 2019 0.1200 0.1200 0.1150 0.1200 60,500 +0.00(+4.35%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 23, 2019 0.1200 0.1200 0.1050 0.1100 60,000 -0.01(-8.33%)
Dec 20, 2019 0.1100 0.1200 0.1100 0.1200 99,353 +0.00(+0.00%)
Dec 19, 2019 0.1200 0.1200 0.1200 0.1200 22,948 +0.00(+4.35%)
Dec 18, 2019 0.1200 0.1200 0.1150 0.1150 13,600 +0.00(+0.00%)
Dec 16, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Dec 12, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 09, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 06, 2019 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Dec 05, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Dec 04, 2019 0.1350 0.1350 0.1250 0.1250 23,500 -0.01(-7.41%)
Dec 03, 2019 0.1250 0.1350 0.1250 0.1350 24,961 +0.01(+8.00%)
Dec 02, 2019 0.1250 0.1250 0.1250 0.1250 1,200 -0.01(-7.41%)
Nov 29, 2019 0.1350 0.1350 0.1350 0.1350 14,500 +0.00(+0.00%)
Nov 28, 2019 0.1300 0.1350 0.1300 0.1350 9,000 +0.01(+3.85%)
Nov 22, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 21, 2019 0.1400 0.1400 0.1400 0.1400 26,500 +0.00(+0.00%)
Nov 20, 2019 0.1350 0.1400 0.1300 0.1400 31,500 +0.01(+7.69%)
Nov 19, 2019 0.1250 0.1300 0.1250 0.1300 25,120 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1550 0.1300 0.1300 141,933 -0.04(-21.21%)
Nov 15, 2019 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Nov 14, 2019 0.1650 0.1650 0.1650 0.1650 3,500 -0.01(-2.94%)
Nov 13, 2019 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Nov 12, 2019 0.1700 0.1700 0.1700 0.1700 18,500 -0.00(-2.86%)
Nov 11, 2019 0.1850 0.1850 0.1750 0.1750 17,000 -0.01(-5.41%)
Nov 08, 2019 0.1800 0.1850 0.1800 0.1850 9,500 +0.01(+5.71%)
Nov 07, 2019 0.1650 0.1750 0.1650 0.1750 21,000 +0.00(+2.94%)
Nov 06, 2019 0.1850 0.1850 0.1700 0.1700 6,500 -0.01(-5.56%)
Nov 05, 2019 0.1650 0.1800 0.1650 0.1800 36,500 +0.01(+2.86%)
Nov 04, 2019 0.1700 0.1800 0.1700 0.1750 11,565 +0.01(+6.06%)
Nov 01, 2019 0.1650 0.1650 0.1650 0.1650 4,300 +0.01(+3.13%)
Oct 31, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Oct 30, 2019 0.1450 0.1550 0.1450 0.1550 51,500 +0.01(+6.90%)
Oct 29, 2019 0.1700 0.1700 0.1450 0.1450 88,500 -0.03(-14.71%)
Oct 28, 2019 0.1700 0.1700 0.1700 0.1700 47,500 -0.00(-2.86%)
Oct 25, 2019 0.1750 0.1800 0.1750 0.1750 75,757 -0.01(-2.78%)
Oct 24, 2019 0.1850 0.1850 0.1800 0.1800 20,999 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 21, 2019 0.1900 0.1900 0.1850 0.1850 14,000 -0.02(-9.76%)
Oct 18, 2019 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Oct 17, 2019 0.1850 0.2050 0.1800 0.2050 99,500 +0.00(+2.50%)
Oct 16, 2019 0.1800 0.2000 0.1800 0.2000 13,000 -0.01(-4.76%)
Oct 15, 2019 0.2200 0.2200 0.2100 0.2100 7,500 +0.02(+10.53%)
Oct 11, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 10, 2019 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Oct 09, 2019 0.2000 0.2000 0.2000 0.2000 5,079 +0.01(+2.56%)
Oct 08, 2019 0.1850 0.2050 0.1850 0.1950 95,500 +0.01(+5.41%)
Oct 07, 2019 0.1850 0.1850 0.1850 0.1850 18,000 +0.01(+8.82%)
Oct 04, 2019 0.1700 0.1700 0.1700 0.1700 25,230 -0.01(-8.11%)
Oct 03, 2019 0.1800 0.1850 0.1800 0.1850 13,000 +0.01(+8.82%)
Oct 02, 2019 0.1750 0.1800 0.1700 0.1700 33,000 -0.00(-2.86%)
Oct 01, 2019 0.1800 0.1800 0.1750 0.1750 8,500 +0.00(+0.00%)
Sep 30, 2019 0.1800 0.1800 0.1750 0.1750 50,500 -0.01(-5.41%)
Sep 27, 2019 0.1900 0.1900 0.1800 0.1850 13,438 -0.02(-7.50%)
Sep 26, 2019 0.2000 0.2000 0.2000 0.2000 35,000 +0.01(+2.56%)
Sep 25, 2019 0.1900 0.1950 0.1900 0.1950 44,699 +0.01(+5.41%)
Sep 24, 2019 0.1850 0.1950 0.1800 0.1850 38,500 +0.01(+5.71%)
Sep 23, 2019 0.1800 0.2000 0.1750 0.1750 92,000 +0.00(+0.00%)
Sep 20, 2019 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Sep 19, 2019 0.1750 0.1750 0.1750 0.1750 14,500 +0.00(+0.00%)
Sep 17, 2019 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Sep 16, 2019 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+2.78%)
Sep 13, 2019 0.1750 0.1800 0.1750 0.1800 19,000 +0.00(+0.00%)
Sep 12, 2019 0.1800 0.1800 0.1800 0.1800 20,999 +0.00(+0.00%)
Sep 11, 2019 0.1850 0.1850 0.1800 0.1800 7,665 +0.00(+0.00%)
Sep 10, 2019 0.1900 0.1900 0.1750 0.1800 96,700 -0.01(-5.26%)
Sep 09, 2019 0.1900 0.1900 0.1850 0.1900 24,500 +0.00(+0.00%)
Sep 06, 2019 0.1900 0.1950 0.1900 0.1900 19,000 +0.01(+5.56%)
Sep 05, 2019 0.1800 0.1800 0.1800 0.1800 68,000 +0.01(+5.88%)
Sep 04, 2019 0.2250 0.2250 0.1700 0.1700 201,225 -0.05(-24.44%)
Sep 03, 2019 0.2200 0.2250 0.2200 0.2250 6,000 +0.01(+4.65%)
Aug 30, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 29, 2019 0.2200 0.2400 0.1900 0.2200 188,050 +0.01(+2.33%)
Aug 28, 2019 0.2300 0.2300 0.2150 0.2150 27,000 +0.00(+0.00%)
Aug 27, 2019 0.2450 0.2450 0.2150 0.2150 69,200 -0.02(-10.42%)
Aug 26, 2019 0.2350 0.2450 0.2300 0.2400 96,400 -0.01(-4.00%)
Aug 23, 2019 0.2300 0.2900 0.2300 0.2500 191,900 +0.03(+13.64%)
Aug 22, 2019 0.2300 0.2300 0.2200 0.2200 20,000 -0.01(-4.35%)
Aug 21, 2019 0.2450 0.2450 0.2250 0.2300 33,500 -0.00(-2.13%)
Aug 20, 2019 0.1750 0.2350 0.1750 0.2350 328,950 +0.06(+34.29%)
Aug 19, 2019 0.1700 0.1750 0.1700 0.1750 31,000 +0.00(+2.94%)
Aug 16, 2019 0.1700 0.1700 0.1700 0.1700 8,000 +0.02(+9.68%)
Aug 14, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Aug 13, 2019 0.1800 0.1800 0.1700 0.1700 29,600 -0.00(-2.86%)
Aug 12, 2019 0.1700 0.1750 0.1700 0.1750 75,500 +0.01(+6.06%)
Aug 09, 2019 0.1800 0.1900 0.1600 0.1650 403,800 -0.01(-5.71%)
Aug 08, 2019 0.1650 0.1800 0.1650 0.1750 244,600 +0.01(+6.06%)
Aug 07, 2019 0.1450 0.1650 0.1450 0.1650 149,800 +0.02(+13.79%)
Aug 06, 2019 0.1450 0.1450 0.1350 0.1450 33,500 +0.00(+0.00%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 01, 2019 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Jul 30, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 29, 2019 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Jul 26, 2019 0.1400 0.1450 0.1400 0.1450 22,000 +0.01(+7.41%)
Jul 25, 2019 0.1350 0.1450 0.1300 0.1350 216,500 +0.01(+3.85%)
Jul 24, 2019 0.1550 0.1550 0.1300 0.1300 169,000 -0.02(-16.13%)
Jul 23, 2019 0.1500 0.1550 0.1500 0.1550 135,500 +0.00(+0.00%)
Jul 22, 2019 0.1550 0.1600 0.1550 0.1550 136,500 +0.01(+3.33%)
Jul 19, 2019 0.1500 0.1550 0.1500 0.1500 111,700 -0.01(-6.25%)
Jul 18, 2019 0.1300 0.1600 0.1300 0.1600 145,500 +0.03(+23.08%)
Jul 17, 2019 0.1250 0.1300 0.1200 0.1300 78,000 +0.01(+4.00%)
Jul 16, 2019 0.1250 0.1250 0.1250 0.1250 11,000 -0.01(-7.41%)
Jul 15, 2019 0.1350 0.1350 0.1350 0.1350 17,500 +0.01(+3.85%)
Jul 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 10, 2019 0.1350 0.1350 0.1250 0.1350 32,500 +0.00(+0.00%)
Jul 09, 2019 0.1350 0.1350 0.1350 0.1350 1,100 +0.00(+0.00%)
Jul 08, 2019 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jul 05, 2019 0.1350 0.1350 0.1350 0.1350 4,500 +0.01(+3.85%)
Jul 04, 2019 0.1300 0.1300 0.1300 0.1300 12,500 +0.01(+13.04%)
Jul 03, 2019 0.1350 0.1350 0.1150 0.1150 40,500 -0.02(-14.81%)
Jul 02, 2019 0.1350 0.1350 0.1300 0.1350 27,000 +0.00(+0.00%)
Jun 28, 2019 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 27, 2019 0.1400 0.1400 0.1350 0.1350 6,000 +0.00(+0.00%)
Jun 26, 2019 0.1400 0.1400 0.1350 0.1350 29,500 -0.01(-3.57%)
Jun 25, 2019 0.1600 0.1600 0.1400 0.1400 60,052 -0.03(-17.65%)
Jun 24, 2019 0.1700 0.1700 0.1700 0.1700 13,000 +0.00(+0.00%)
Jun 21, 2019 0.1700 0.1700 0.1700 0.1700 23,599 +0.02(+13.33%)
Jun 20, 2019 0.1700 0.1700 0.1500 0.1500 38,000 +0.01(+7.14%)
Jun 18, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jun 13, 2019 0.1450 0.1450 0.1450 0 -0.02(-9.38%)
Jun 11, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 10, 2019 0.1600 0.1600 0.1600 0.1600 2,080 -0.01(-5.88%)
Jun 05, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 04, 2019 0.1700 0.1700 0.1700 0.1700 17,000 +0.00(+0.00%)
Jun 03, 2019 0.1700 0.1700 0.1700 0.1700 20,999 +0.01(+6.25%)
May 31, 2019 0.1600 0.1600 0.1600 0.1600 26,000 +0.02(+18.52%)
May 28, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
May 23, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 22, 2019 0.1400 0.1400 0.1400 0.1400 4,000 -0.01(-6.67%)
May 17, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 16, 2019 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
May 15, 2019 0.1500 0.1600 0.1500 0.1600 104,000 +0.01(+6.67%)
May 14, 2019 0.1600 0.1600 0.1500 0.1500 9,500 +0.00(+0.00%)
May 10, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 09, 2019 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
May 08, 2019 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-6.25%)
May 06, 2019 0.1600 0.1600 0.1600 0 +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.