NV Gold Corp (TSV: NVX )

0.2800 CAD UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 30, 2019 0.1550 0.1550 0.1500 0.1500 161,900 -0.03(-16.67%)
Jan 29, 2019 0.1800 0.1800 0.1800 0.1800 8,000 +0.02(+12.50%)
Jan 28, 2019 0.1600 0.1600 0.1600 0.1600 34,500 +0.00(+0.00%)
Jan 25, 2019 0.1600 0.1600 0.1600 0.1600 20,000 +0.02(+14.29%)
Jan 24, 2019 0.1450 0.1450 0.1350 0.1400 38,500 +0.00(+0.00%)
Jan 23, 2019 0.1550 0.1550 0.1400 0.1400 12,000 -0.01(-9.68%)
Jan 22, 2019 0.1550 0.1550 0.1550 0.1550 27,000 +0.01(+6.90%)
Jan 21, 2019 0.1700 0.1700 0.1450 0.1450 18,000 -0.05(-23.68%)
Jan 18, 2019 0.1900 0.1900 0.1800 0.1900 124,175 +0.02(+11.76%)
Jan 17, 2019 0.1600 0.1700 0.1600 0.1700 31,500 +0.03(+17.24%)
Jan 16, 2019 0.1500 0.1500 0.1450 0.1450 11,500 -0.01(-3.33%)
Jan 11, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jan 10, 2019 0.1750 0.1750 0.1500 0.1550 65,000 -0.02(-11.43%)
Jan 09, 2019 0.1900 0.1900 0.1750 0.1750 76,000 +0.00(+0.00%)
Jan 08, 2019 0.1600 0.2000 0.1500 0.1750 206,375 +0.02(+16.67%)
Jan 07, 2019 0.1350 0.1500 0.1350 0.1500 88,500 +0.02(+15.38%)
Jan 03, 2019 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jan 02, 2019 0.1150 0.1200 0.1150 0.1150 14,000 +0.00(+0.00%)
Dec 31, 2018 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 21, 2018 0.0950 0.1100 0.0950 0.1100 54,500 +0.01(+10.00%)
Dec 20, 2018 0.0900 0.1000 0.0900 0.1000 50,000 +0.01(+5.26%)
Dec 19, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Dec 18, 2018 0.0900 0.0900 0.0900 0.0900 73,000 +0.01(+12.50%)
Dec 17, 2018 0.0800 0.0800 0.0800 0.0800 90,000 -0.01(-11.11%)
Dec 14, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.01(+12.50%)
Dec 13, 2018 0.0750 0.0800 0.0750 0.0800 39,000 +0.00(+0.00%)
Dec 12, 2018 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
Dec 10, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 06, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 05, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+13.33%)
Dec 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
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%)
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.