NV Gold Corp (TSV: NVX )

0.3600 CAD +0.0100 (+2.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 0.1500 0.1500 0.1350 0.1350 9,000 -0.02(-12.90%)
Sep 27, 2018 0.1600 0.1600 0.1550 0.1550 9,000 -0.03(-16.22%)
Sep 25, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 24, 2018 0.1650 0.1850 0.1650 0.1850 65,325 +0.01(+8.82%)
Sep 21, 2018 0.1850 0.1850 0.1700 0.1700 5,500 +0.02(+13.33%)
Sep 20, 2018 0.1400 0.1700 0.1400 0.1500 32,500 +0.01(+7.14%)
Sep 18, 2018 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 17, 2018 0.1450 0.1450 0.1300 0.1300 65,500 -0.01(-7.14%)
Sep 13, 2018 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Sep 12, 2018 0.1350 0.1450 0.1350 0.1450 37,000 +0.01(+7.41%)
Sep 11, 2018 0.1400 0.1400 0.1350 0.1350 73,300 -0.01(-10.00%)
Sep 10, 2018 0.1550 0.1550 0.1500 0.1500 11,600 -0.02(-9.09%)
Sep 07, 2018 0.1650 0.1650 0.1650 0.1650 2,500 +0.02(+10.00%)
Sep 05, 2018 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
Sep 04, 2018 0.1850 0.1850 0.1700 0.1750 67,000 -0.03(-12.50%)
Aug 30, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 28, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 27, 2018 0.1800 0.2000 0.1800 0.2000 20,999 +0.03(+17.65%)
Aug 24, 2018 0.1700 0.1800 0.1700 0.1700 61,000 +0.00(+0.00%)
Aug 22, 2018 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Aug 21, 2018 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Aug 20, 2018 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Aug 17, 2018 0.1700 0.1700 0.1500 0.1500 32,500 -0.01(-6.25%)
Aug 16, 2018 0.1650 0.1700 0.1350 0.1600 192,600 -0.01(-3.03%)
Aug 15, 2018 0.1450 0.1700 0.1300 0.1650 94,315 +0.02(+10.00%)
Aug 14, 2018 0.1550 0.1550 0.1500 0.1500 15,200 -0.01(-3.23%)
Aug 13, 2018 0.1600 0.1600 0.1550 0.1550 1,500 -0.01(-6.06%)
Aug 10, 2018 0.1650 0.1650 0.1650 0.1650 2,500 +0.01(+3.13%)
Aug 09, 2018 0.1700 0.1700 0.1500 0.1600 24,000 -0.01(-5.88%)
Aug 08, 2018 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Aug 07, 2018 0.1650 0.1700 0.1650 0.1700 4,500 +0.00(+0.00%)
Aug 03, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Aug 02, 2018 0.1700 0.1750 0.1700 0.1750 6,500 -0.02(-7.89%)
Aug 01, 2018 0.1900 0.1900 0.1900 0.1900 17,000 +0.01(+5.56%)
Jul 31, 2018 0.1800 0.1800 0.1800 0.1800 23,499 +0.00(+0.00%)
Jul 30, 2018 0.1700 0.1800 0.1650 0.1800 34,000 -0.02(-12.20%)
Jul 27, 2018 0.2000 0.2050 0.2000 0.2050 45,000 +0.00(+2.50%)
Jul 26, 2018 0.1700 0.2000 0.1600 0.2000 207,500 +0.03(+17.65%)
Jul 25, 2018 0.1850 0.1850 0.1650 0.1700 103,500 -0.01(-8.11%)
Jul 24, 2018 0.1900 0.1900 0.1850 0.1850 7,600 +0.00(+0.00%)
Jul 23, 2018 0.1850 0.1850 0.1850 0.1850 500 -0.01(-2.63%)
Jul 20, 2018 0.2000 0.2000 0.1850 0.1900 69,390 -0.02(-9.52%)
Jul 18, 2018 0.2100 0.2100 0.2100 0 -0.02(-6.67%)
Jul 17, 2018 0.2000 0.2250 0.2000 0.2250 14,100 +0.01(+2.27%)
Jul 16, 2018 0.2200 0.2200 0.2200 0.2200 23,000 +0.02(+7.32%)
Jul 13, 2018 0.2050 0.2050 0.2000 0.2050 4,500 -0.01(-4.65%)
Jul 12, 2018 0.2150 0.2150 0.2150 0.2150 3,000 +0.00(+0.00%)
Jul 11, 2018 0.2100 0.2150 0.2100 0.2150 20,025 +0.00(+0.00%)
Jul 10, 2018 0.2300 0.2300 0.2150 0.2150 30,000 -0.02(-10.42%)
Jul 09, 2018 0.2400 0.2400 0.2400 0.2400 10,650 -0.02(-5.88%)
Jul 05, 2018 0.2550 0.2550 0.2550 0 +0.05(+27.50%)
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.