NV Gold Corp (TSV: NVX )

0.2950 CAD +0.0050 (+1.72%)
Streaming Delayed Price Updated: 2:40 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Sep 28, 2017 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-2.33%)
Sep 25, 2017 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Sep 20, 2017 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Sep 19, 2017 0.4300 0.4300 0.4250 0.4250 5,800 -0.04(-8.60%)
Sep 18, 2017 0.4650 0.4650 0.4650 0.4650 3,500 +0.04(+8.14%)
Sep 15, 2017 0.4300 0.4300 0.4300 0.4300 4,900 -0.04(-8.51%)
Sep 14, 2017 0.4350 0.4700 0.4350 0.4700 60,750 +0.06(+14.63%)
Sep 13, 2017 0.4300 0.4300 0.4100 0.4100 4,500 -0.03(-5.75%)
Sep 11, 2017 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Sep 08, 2017 0.4300 0.4300 0.4300 0.4300 2,500 -0.02(-4.44%)
Sep 07, 2017 0.4500 0.4500 0.4500 0.4500 3,500 +0.00(+0.00%)
Sep 06, 2017 0.4500 0.4500 0.4500 0.4500 5,500 +0.02(+3.45%)
Sep 05, 2017 0.4350 0.4350 0.4350 0.4350 8,900 +0.01(+2.35%)
Sep 01, 2017 0.4350 0.4350 0.4250 0.4250 20,000 +0.00(+0.00%)
Aug 31, 2017 0.4000 0.4250 0.4000 0.4250 6,230 +0.02(+6.25%)
Aug 30, 2017 0.4350 0.4350 0.4000 0.4000 17,000 -0.04(-9.09%)
Aug 29, 2017 0.4400 0.4400 0.4400 0.4400 13,350 +0.00(+0.00%)
Aug 28, 2017 0.4300 0.4400 0.4300 0.4400 48,382 +0.01(+2.33%)
Aug 23, 2017 0.4300 0.4300 0.4300 0 -0.02(-3.37%)
Aug 22, 2017 0.4450 0.4450 0.4450 0.4450 12,600 -0.01(-1.11%)
Aug 21, 2017 0.4350 0.4500 0.4350 0.4500 4,292 +0.01(+2.27%)
Aug 18, 2017 0.4400 0.4400 0.4400 0.4400 11,000 +0.01(+1.15%)
Aug 17, 2017 0.4350 0.4350 0.4350 0.4350 1,200 +0.00(+0.00%)
Aug 16, 2017 0.4350 0.4350 0.4350 0.4350 1,948 +0.03(+6.10%)
Aug 15, 2017 0.4250 0.4250 0.4100 0.4100 12,000 -0.04(-8.89%)
Aug 14, 2017 0.4500 0.4500 0.4500 0.4500 3,000 -0.02(-4.26%)
Aug 09, 2017 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Aug 08, 2017 0.4550 0.4600 0.4550 0.4600 25,000 +0.05(+10.84%)
Aug 04, 2017 0.4300 0.4300 0.4150 0.4150 12,400 -0.04(-7.78%)
Aug 03, 2017 0.4500 0.4650 0.4500 0.4500 13,000 -0.02(-3.23%)
Aug 02, 2017 0.4700 0.4700 0.4500 0.4650 20,000 -0.01(-2.11%)
Aug 01, 2017 0.4750 0.4750 0.4750 0.4750 19,500 +0.01(+2.15%)
Jul 31, 2017 0.4550 0.4650 0.4450 0.4650 72,769 +0.01(+2.20%)
Jul 28, 2017 0.4550 0.4650 0.4550 0.4550 65,634 -0.01(-2.15%)
Jul 27, 2017 0.3750 0.4650 0.3750 0.4650 171,590 +0.09(+24.00%)
Jul 26, 2017 0.3750 0.3750 0.3750 0.3750 1,500 +0.02(+5.63%)
Jul 25, 2017 0.3550 0.3550 0.3550 0.3550 7,500 -0.03(-6.58%)
Jul 24, 2017 0.3800 0.3800 0.3800 0.3800 1,000 +0.03(+8.57%)
Jul 20, 2017 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Jul 17, 2017 0.3400 0.3400 0.3400 390 -0.01(-2.86%)
Jul 13, 2017 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 12, 2017 0.3550 0.3600 0.3550 0.3600 13,000 +0.02(+5.88%)
Jul 11, 2017 0.3400 0.3400 0.3400 0.3400 1,000 -0.01(-2.86%)
Jul 10, 2017 0.3500 0.3500 0.3500 0.3500 2,800 +0.00(+0.00%)
Jul 07, 2017 0.3650 0.3650 0.3500 0.3500 4,000 -0.02(-4.11%)
Jul 06, 2017 0.3650 0.3650 0.3650 0.3650 7,000 +0.02(+4.29%)
Jul 05, 2017 0.3500 0.3800 0.3500 0.3500 58,940 +0.00(+0.00%)
Jul 04, 2017 0.3700 0.3700 0.3350 0.3500 137,000 +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.