NV Gold Corp (TSV: NVX )

0.3300 CAD +0.0300 (+10.00%)
Streaming Delayed Price Updated: 4:42 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.5400 0.5400 0.5000 0.5400 88,400 -0.01(-1.82%)
Apr 27, 2018 0.5500 0.5600 0.5400 0.5500 54,808 +0.00(+0.00%)
Apr 26, 2018 0.5000 0.5500 0.4750 0.5500 187,050 +0.06(+12.24%)
Apr 25, 2018 0.5400 0.5400 0.4900 0.4900 158,708 -0.05(-9.26%)
Apr 24, 2018 0.5900 0.6000 0.5400 0.5400 200,600 -0.01(-1.82%)
Apr 23, 2018 0.6100 0.6100 0.5500 0.5500 110,650 -0.09(-14.06%)
Apr 20, 2018 0.7800 0.7800 0.6100 0.6400 311,870 -0.10(-13.51%)
Apr 19, 2018 0.5300 0.8000 0.5200 0.7400 576,630 +0.22(+42.31%)
Apr 18, 2018 0.4350 0.5200 0.4350 0.5200 108,300 +0.08(+16.85%)
Apr 17, 2018 0.4400 0.4500 0.4300 0.4450 62,590 +0.02(+3.49%)
Apr 16, 2018 0.4850 0.4850 0.4300 0.4300 97,665 -0.04(-8.51%)
Apr 13, 2018 0.4450 0.4850 0.4400 0.4700 131,800 +0.01(+2.17%)
Apr 12, 2018 0.4600 0.4650 0.4250 0.4600 210,470 -0.03(-6.12%)
Apr 11, 2018 0.5600 0.6000 0.4550 0.4900 365,498 -0.10(-16.95%)
Apr 10, 2018 0.5600 0.6100 0.5400 0.5900 172,890 +0.03(+5.36%)
Apr 09, 2018 0.6200 0.6400 0.5300 0.5600 289,259 -0.07(-11.11%)
Apr 06, 2018 0.6400 0.6700 0.5900 0.6300 316,840 -0.06(-8.70%)
Apr 05, 2018 0.6500 0.7900 0.5700 0.6900 813,950 -0.15(-17.86%)
Apr 04, 2018 0.8800 0.9600 0.8000 0.8400 292,500 -0.05(-5.62%)
Apr 03, 2018 1.100 1.170 0.8200 0.8900 712,833 -0.13(-12.75%)
Apr 02, 2018 0.9900 1.100 0.9700 1.020 488,795 +0.07(+7.37%)
Mar 29, 2018 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Mar 28, 2018 0.7500 1.040 0.7500 0.9100 1,285,514 +0.18(+24.66%)
Mar 27, 2018 0.7100 0.7500 0.7100 0.7300 137,470 -0.01(-1.35%)
Mar 26, 2018 0.7600 0.7700 0.7300 0.7400 28,850 -0.01(-1.33%)
Mar 23, 2018 0.7600 0.7700 0.7000 0.7500 179,950 -0.01(-1.32%)
Mar 22, 2018 0.7900 0.7900 0.7400 0.7600 92,500 -0.06(-7.32%)
Mar 21, 2018 0.7400 0.8200 0.7000 0.8200 353,921 +0.07(+9.33%)
Mar 20, 2018 0.7600 0.8400 0.7500 0.7500 319,420 -0.05(-6.25%)
Mar 19, 2018 0.7000 0.8700 0.6900 0.8000 531,200 +0.06(+8.11%)
Mar 16, 2018 0.6900 0.7400 0.6600 0.7400 197,317 +0.04(+5.71%)
Mar 15, 2018 0.7400 0.7600 0.6400 0.7000 417,065 -0.08(-10.26%)
Mar 14, 2018 0.6100 0.8500 0.6100 0.7800 826,224 +0.17(+27.87%)
Mar 13, 2018 0.4900 0.7800 0.4300 0.6100 1,158,364 +0.07(+12.96%)
Mar 12, 2018 0.3000 0.6000 0.3000 0.5400 214,884 +0.24(+80.00%)
Mar 09, 2018 0.2900 0.3000 0.2900 0.3000 82,000 -0.02(-6.25%)
Mar 08, 2018 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Mar 06, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Mar 05, 2018 0.2950 0.3100 0.2950 0.3100 106,000 +0.01(+3.33%)
Mar 02, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 01, 2018 0.2500 0.3300 0.2500 0.3000 203,800 +0.05(+20.00%)
Feb 28, 2018 0.2200 0.2500 0.2200 0.2500 25,400 +0.04(+19.05%)
Feb 27, 2018 0.2200 0.2200 0.2100 0.2100 25,500 +0.00(+0.00%)
Feb 23, 2018 0.2100 0.2100 0.2100 0 -0.03(-12.50%)
Feb 21, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 16, 2018 0.2400 0.2400 0.2400 0 -0.04(-14.29%)
Feb 13, 2018 0.2800 0.2800 0.2800 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.