NV Gold Corp (TSV: NVX )

0.2550 CAD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.