NV Gold Corp (TSV: NVX )

0.2500 CAD UNCHANGED
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.2650 0.2650 0.2600 0.2600 13,000 -0.03(-10.34%)
Feb 25, 2021 0.2700 0.2900 0.2650 0.2900 31,245 +0.02(+7.41%)
Feb 24, 2021 0.2600 0.2750 0.2600 0.2700 65,902 +0.01(+3.85%)
Feb 23, 2021 0.2600 0.2700 0.2600 0.2600 85,950 -0.01(-3.70%)
Feb 22, 2021 0.2450 0.2700 0.2450 0.2700 80,125 +0.02(+5.88%)
Feb 19, 2021 0.2600 0.2700 0.2450 0.2550 71,708 +0.01(+4.08%)
Feb 18, 2021 0.2600 0.2600 0.2450 0.2450 89,200 -0.03(-9.26%)
Feb 17, 2021 0.2500 0.2750 0.2500 0.2700 93,461 +0.01(+3.85%)
Feb 16, 2021 0.2650 0.3000 0.2600 0.2600 191,418 -0.04(-13.33%)
Feb 12, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Feb 11, 2021 0.3000 0.3000 0.2600 0.2850 102,657 +0.00(+0.00%)
Feb 10, 2021 0.2550 0.3100 0.2550 0.2850 825,648 +0.06(+29.55%)
Feb 09, 2021 0.1800 0.2300 0.1800 0.2200 1,107,975 +0.04(+22.22%)
Feb 08, 2021 0.1700 0.1800 0.1700 0.1800 145,955 +0.01(+5.88%)
Feb 05, 2021 0.1650 0.1750 0.1650 0.1700 173,064 +0.00(+0.00%)
Feb 04, 2021 0.1800 0.1800 0.1650 0.1700 76,800 -0.00(-2.86%)
Feb 03, 2021 0.1950 0.1950 0.1700 0.1750 400,144 -0.02(-7.89%)
Feb 02, 2021 0.2000 0.2000 0.1900 0.1900 107,050 -0.01(-5.00%)
Feb 01, 2021 0.2000 0.2100 0.1950 0.2000 46,950 +0.02(+8.11%)
Jan 29, 2021 0.2000 0.2050 0.1850 0.1850 120,400 -0.01(-5.13%)
Jan 28, 2021 0.1850 0.2100 0.1850 0.1950 119,128 +0.00(+0.00%)
Jan 27, 2021 0.2000 0.2100 0.1800 0.1950 252,275 -0.01(-2.50%)
Jan 26, 2021 0.2150 0.2150 0.2000 0.2000 215,200 -0.02(-9.09%)
Jan 25, 2021 0.2500 0.2500 0.2150 0.2200 203,915 -0.01(-4.35%)
Jan 22, 2021 0.2400 0.2500 0.2300 0.2300 153,102 -0.02(-8.00%)
Jan 21, 2021 0.2500 0.2500 0.2450 0.2500 34,157 +0.00(+0.00%)
Jan 20, 2021 0.2600 0.2600 0.2500 0.2500 95,956 +0.01(+4.17%)
Jan 19, 2021 0.2600 0.2650 0.2400 0.2400 64,165 -0.01(-4.00%)
Jan 18, 2021 0.2600 0.2600 0.2500 0.2500 43,839 -0.02(-7.41%)
Jan 15, 2021 0.2650 0.2700 0.2600 0.2700 32,027 +0.00(+0.00%)
Jan 14, 2021 0.2950 0.2950 0.2700 0.2700 33,250 -0.01(-3.57%)
Jan 13, 2021 0.2800 0.2800 0.2800 0.2800 49,852 -0.01(-5.08%)
Jan 12, 2021 0.2900 0.2950 0.2900 0.2950 25,300 +0.02(+9.26%)
Jan 11, 2021 0.2850 0.2950 0.2700 0.2700 60,000 -0.02(-6.90%)
Jan 08, 2021 0.2850 0.3350 0.2600 0.2900 311,942 -0.02(-4.92%)
Jan 07, 2021 0.3050 0.3100 0.2900 0.3050 72,897 +0.02(+5.17%)
Jan 06, 2021 0.2800 0.3000 0.2800 0.2900 116,534 +0.02(+7.41%)
Jan 05, 2021 0.3100 0.3100 0.2650 0.2700 187,508 -0.03(-11.48%)
Jan 04, 2021 0.3000 0.3400 0.2950 0.3050 172,332 +0.01(+1.67%)
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%)
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.