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 (%)
Apr 30, 2020 0.1500 0.1500 0.1450 0.1500 222,400 +0.00(+0.00%)
Apr 29, 2020 0.1700 0.1700 0.1350 0.1500 188,971 -0.02(-9.09%)
Apr 28, 2020 0.1700 0.1700 0.1600 0.1650 48,500 +0.01(+3.13%)
Apr 27, 2020 0.1750 0.1750 0.1450 0.1600 356,850 -0.01(-3.03%)
Apr 24, 2020 0.1750 0.1750 0.1550 0.1650 163,108 -0.01(-2.94%)
Apr 23, 2020 0.1600 0.1900 0.1500 0.1700 329,408 +0.02(+9.68%)
Apr 22, 2020 0.1500 0.1700 0.1500 0.1550 497,235 +0.01(+10.71%)
Apr 21, 2020 0.1400 0.1400 0.1350 0.1400 83,384 -0.00(-3.45%)
Apr 20, 2020 0.1400 0.1500 0.1400 0.1450 247,413 +0.01(+7.41%)
Apr 17, 2020 0.1200 0.1550 0.1200 0.1350 470,462 +0.02(+17.39%)
Apr 16, 2020 0.1000 0.1250 0.1000 0.1150 484,387 +0.02(+21.05%)
Apr 15, 2020 0.1000 0.1000 0.0950 0.0950 170,600 +0.00(+0.00%)
Apr 14, 2020 0.0950 0.1000 0.0950 0.0950 240,700 +0.00(+0.00%)
Apr 13, 2020 0.0950 0.0950 0.0950 0.0950 53,000 +0.00(+0.00%)
Apr 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 08, 2020 0.0900 0.0900 0.0800 0.0900 38,000 +0.00(+0.00%)
Apr 07, 2020 0.0900 0.0900 0.0900 10 +0.00(+0.00%)
Apr 06, 2020 0.0800 0.0900 0.0800 0.0900 122,412 +0.01(+20.00%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Apr 02, 2020 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Apr 01, 2020 0.0800 0.0800 0.0700 0.0700 190,000 -0.01(-12.50%)
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%)
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.