NV Gold Corp (TSV: NVX )

0.2550 CAD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.3800 0.4500 0.3800 0.4350 73,500 +0.09(+24.29%)
Sep 29, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2016 0.3500 0.3500 0.3500 0.3500 810 +0.01(+2.94%)
Sep 27, 2016 0.3400 0.3400 0.3400 0.3400 8,500 +0.02(+6.25%)
Sep 26, 2016 0.3450 0.3450 0.3200 0.3200 17,000 -0.05(-13.51%)
Sep 23, 2016 0.4000 0.4000 0.3700 0.3700 11,500 -0.11(-22.92%)
Sep 22, 2016 0.4500 0.4800 0.4500 0.4800 8,000 +0.03(+6.67%)
Sep 21, 2016 0.4050 0.4800 0.4050 0.4500 13,150 +0.08(+20.00%)
Sep 19, 2016 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Sep 16, 2016 0.4050 0.4050 0.3850 0.3850 1,500 -0.02(-4.94%)
Sep 14, 2016 0.4050 0.4050 0.4050 0 +0.06(+17.39%)
Sep 13, 2016 0.3200 0.3450 0.3200 0.3450 10,000 +0.02(+7.81%)
Sep 12, 2016 0.3400 0.3400 0.3200 0.3200 10,500 +0.00(+0.00%)
Sep 09, 2016 0.3200 0.3200 0.3200 0.3200 1,000 -0.02(-7.25%)
Sep 08, 2016 0.3200 0.3450 0.3000 0.3450 33,100 +0.05(+18.97%)
Sep 06, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 02, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Aug 31, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 30, 2016 0.2400 0.2500 0.2400 0.2500 21,000 +0.01(+4.17%)
Aug 25, 2016 0.2400 0.2400 0.2400 0 -0.06(-20.00%)
Aug 23, 2016 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Aug 22, 2016 0.2300 0.2300 0.2300 0.2300 29,000 +0.00(+0.00%)
Aug 19, 2016 0.2300 0.2350 0.2300 0.2300 109,000 +0.00(+0.00%)
Aug 18, 2016 0.2100 0.2300 0.2100 0.2300 49,000 +0.01(+4.55%)
Aug 17, 2016 0.2300 0.2300 0.2050 0.2200 45,500 -0.01(-6.38%)
Aug 16, 2016 0.2350 0.2350 0.2350 0.2350 500 +0.01(+4.44%)
Aug 15, 2016 0.2200 0.2250 0.2100 0.2250 54,000 -0.01(-2.17%)
Aug 12, 2016 0.2500 0.2500 0.2250 0.2300 27,000 -0.03(-11.54%)
Aug 11, 2016 0.2400 0.2600 0.2200 0.2600 52,500 -0.01(-1.89%)
Aug 10, 2016 0.2350 0.2650 0.2200 0.2650 60,000 +0.04(+17.78%)
Aug 09, 2016 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Aug 08, 2016 0.2150 0.2200 0.1950 0.2200 26,000 +0.01(+4.76%)
Aug 05, 2016 0.2300 0.2300 0.1850 0.2100 204,650 -0.06(-20.75%)
Aug 04, 2016 0.3500 0.3500 0.2650 0.2650 33,940 -0.08(-22.06%)
Aug 03, 2016 0.1500 0.4000 0.1500 0.3400 272,460 +0.25(+257.89%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Jul 28, 2016 0.1200 0.1200 0.1200 0.1200 6,000 -0.01(-7.69%)
Jul 22, 2016 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jul 21, 2016 0.1150 0.1150 0.1100 0.1100 45,000 -0.01(-12.00%)
Jul 13, 2016 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Jul 12, 2016 0.1050 0.1050 0.1050 0.1050 1,800 -0.02(-16.00%)
Jul 08, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 05, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
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.