NV Gold Corp (TSV: NVX )

0.2300 CAD -0.0200 (-8.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 28, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Nov 26, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Nov 22, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 21, 2018 0.0850 0.0850 0.0800 0.0800 14,000 -0.01(-11.11%)
Nov 20, 2018 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Nov 16, 2018 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Nov 15, 2018 0.0850 0.0950 0.0850 0.0950 72,500 +0.01(+11.76%)
Nov 14, 2018 0.0700 0.0850 0.0650 0.0850 82,945 +0.01(+6.25%)
Nov 13, 2018 0.0750 0.0800 0.0750 0.0800 16,485 +0.01(+6.67%)
Nov 12, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Nov 08, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Nov 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 02, 2018 0.0800 0.0800 0.0800 0.0800 45,000 +0.01(+6.67%)
Nov 01, 2018 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+0.00%)
Oct 31, 2018 0.0700 0.0750 0.0700 0.0750 66,000 +0.00(+7.14%)
Oct 30, 2018 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Oct 29, 2018 0.0800 0.0800 0.0700 0.0700 20,500 -0.01(-17.65%)
Oct 26, 2018 0.0850 0.0850 0.0850 0.0850 13,000 +0.01(+6.25%)
Oct 25, 2018 0.0800 0.0800 0.0800 0.0800 132,500 -0.01(-5.88%)
Oct 24, 2018 0.0900 0.0900 0.0850 0.0850 7,000 +0.00(+0.00%)
Oct 23, 2018 0.0950 0.0950 0.0850 0.0850 149,268 -0.01(-15.00%)
Oct 22, 2018 0.1000 0.1000 0.1000 0.1000 22,500 -0.00(-4.76%)
Oct 19, 2018 0.1000 0.1050 0.1000 0.1050 55,800 +0.00(+0.00%)
Oct 18, 2018 0.1000 0.1050 0.1000 0.1050 16,000 +0.00(+0.00%)
Oct 17, 2018 0.1000 0.1050 0.1000 0.1050 51,000 -0.01(-4.55%)
Oct 16, 2018 0.1050 0.1100 0.1050 0.1100 9,000 +0.01(+4.76%)
Oct 15, 2018 0.1000 0.1050 0.1000 0.1050 40,500 +0.00(+5.00%)
Oct 12, 2018 0.0950 0.1100 0.0950 0.1000 41,900 +0.00(+0.00%)
Oct 11, 2018 0.1000 0.1050 0.0950 0.1000 28,500 +0.01(+5.26%)
Oct 10, 2018 0.1100 0.1100 0.0950 0.0950 247,000 -0.02(-17.39%)
Oct 09, 2018 0.1150 0.1150 0.1150 0.1150 24,000 +0.00(+0.00%)
Oct 05, 2018 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 04, 2018 0.1550 0.1550 0.1100 0.1100 391,800 -0.03(-18.52%)
Oct 03, 2018 0.1400 0.1400 0.1350 0.1350 5,144 -0.02(-12.90%)
Oct 02, 2018 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Oct 01, 2018 0.1500 0.1550 0.1500 0.1550 11,500 +0.02(+14.81%)
Sep 28, 2018 0.1500 0.1500 0.1350 0.1350 9,000 -0.02(-12.90%)
Sep 27, 2018 0.1600 0.1600 0.1550 0.1550 9,000 -0.03(-16.22%)
Sep 25, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 24, 2018 0.1650 0.1850 0.1650 0.1850 65,325 +0.01(+8.82%)
Sep 21, 2018 0.1850 0.1850 0.1700 0.1700 5,500 +0.02(+13.33%)
Sep 20, 2018 0.1400 0.1700 0.1400 0.1500 32,500 +0.01(+7.14%)
Sep 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 17, 2018 0.1450 0.1450 0.1300 0.1300 65,500 -0.01(-7.14%)
Sep 13, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 12, 2018 0.1350 0.1450 0.1350 0.1450 37,000 +0.01(+7.41%)
Sep 11, 2018 0.1400 0.1400 0.1350 0.1350 73,300 -0.01(-10.00%)
Sep 10, 2018 0.1550 0.1550 0.1500 0.1500 11,600 -0.02(-9.09%)
Sep 07, 2018 0.1650 0.1650 0.1650 0.1650 2,500 +0.02(+10.00%)
Sep 05, 2018 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
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.