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 (%)
Sep 30, 2019 0.1800 0.1800 0.1750 0.1750 50,500 -0.01(-5.41%)
Sep 27, 2019 0.1900 0.1900 0.1800 0.1850 13,438 -0.02(-7.50%)
Sep 26, 2019 0.2000 0.2000 0.2000 0.2000 35,000 +0.01(+2.56%)
Sep 25, 2019 0.1900 0.1950 0.1900 0.1950 44,699 +0.01(+5.41%)
Sep 24, 2019 0.1850 0.1950 0.1800 0.1850 38,500 +0.01(+5.71%)
Sep 23, 2019 0.1800 0.2000 0.1750 0.1750 92,000 +0.00(+0.00%)
Sep 20, 2019 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Sep 19, 2019 0.1750 0.1750 0.1750 0.1750 14,500 +0.00(+0.00%)
Sep 17, 2019 0.1750 0.1750 0.1750 0 -0.01(-5.41%)
Sep 16, 2019 0.1850 0.1850 0.1850 0.1850 3,000 +0.01(+2.78%)
Sep 13, 2019 0.1750 0.1800 0.1750 0.1800 19,000 +0.00(+0.00%)
Sep 12, 2019 0.1800 0.1800 0.1800 0.1800 20,999 +0.00(+0.00%)
Sep 11, 2019 0.1850 0.1850 0.1800 0.1800 7,665 +0.00(+0.00%)
Sep 10, 2019 0.1900 0.1900 0.1750 0.1800 96,700 -0.01(-5.26%)
Sep 09, 2019 0.1900 0.1900 0.1850 0.1900 24,500 +0.00(+0.00%)
Sep 06, 2019 0.1900 0.1950 0.1900 0.1900 19,000 +0.01(+5.56%)
Sep 05, 2019 0.1800 0.1800 0.1800 0.1800 68,000 +0.01(+5.88%)
Sep 04, 2019 0.2250 0.2250 0.1700 0.1700 201,225 -0.05(-24.44%)
Sep 03, 2019 0.2200 0.2250 0.2200 0.2250 6,000 +0.01(+4.65%)
Aug 30, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Aug 29, 2019 0.2200 0.2400 0.1900 0.2200 188,050 +0.01(+2.33%)
Aug 28, 2019 0.2300 0.2300 0.2150 0.2150 27,000 +0.00(+0.00%)
Aug 27, 2019 0.2450 0.2450 0.2150 0.2150 69,200 -0.02(-10.42%)
Aug 26, 2019 0.2350 0.2450 0.2300 0.2400 96,400 -0.01(-4.00%)
Aug 23, 2019 0.2300 0.2900 0.2300 0.2500 191,900 +0.03(+13.64%)
Aug 22, 2019 0.2300 0.2300 0.2200 0.2200 20,000 -0.01(-4.35%)
Aug 21, 2019 0.2450 0.2450 0.2250 0.2300 33,500 -0.00(-2.13%)
Aug 20, 2019 0.1750 0.2350 0.1750 0.2350 328,950 +0.06(+34.29%)
Aug 19, 2019 0.1700 0.1750 0.1700 0.1750 31,000 +0.00(+2.94%)
Aug 16, 2019 0.1700 0.1700 0.1700 0.1700 8,000 +0.02(+9.68%)
Aug 14, 2019 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Aug 13, 2019 0.1800 0.1800 0.1700 0.1700 29,600 -0.00(-2.86%)
Aug 12, 2019 0.1700 0.1750 0.1700 0.1750 75,500 +0.01(+6.06%)
Aug 09, 2019 0.1800 0.1900 0.1600 0.1650 403,800 -0.01(-5.71%)
Aug 08, 2019 0.1650 0.1800 0.1650 0.1750 244,600 +0.01(+6.06%)
Aug 07, 2019 0.1450 0.1650 0.1450 0.1650 149,800 +0.02(+13.79%)
Aug 06, 2019 0.1450 0.1450 0.1350 0.1450 33,500 +0.00(+0.00%)
Aug 02, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 01, 2019 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Jul 30, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 29, 2019 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Jul 26, 2019 0.1400 0.1450 0.1400 0.1450 22,000 +0.01(+7.41%)
Jul 25, 2019 0.1350 0.1450 0.1300 0.1350 216,500 +0.01(+3.85%)
Jul 24, 2019 0.1550 0.1550 0.1300 0.1300 169,000 -0.02(-16.13%)
Jul 23, 2019 0.1500 0.1550 0.1500 0.1550 135,500 +0.00(+0.00%)
Jul 22, 2019 0.1550 0.1600 0.1550 0.1550 136,500 +0.01(+3.33%)
Jul 19, 2019 0.1500 0.1550 0.1500 0.1500 111,700 -0.01(-6.25%)
Jul 18, 2019 0.1300 0.1600 0.1300 0.1600 145,500 +0.03(+23.08%)
Jul 17, 2019 0.1250 0.1300 0.1200 0.1300 78,000 +0.01(+4.00%)
Jul 16, 2019 0.1250 0.1250 0.1250 0.1250 11,000 -0.01(-7.41%)
Jul 15, 2019 0.1350 0.1350 0.1350 0.1350 17,500 +0.01(+3.85%)
Jul 11, 2019 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jul 10, 2019 0.1350 0.1350 0.1250 0.1350 32,500 +0.00(+0.00%)
Jul 09, 2019 0.1350 0.1350 0.1350 0.1350 1,100 +0.00(+0.00%)
Jul 08, 2019 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jul 05, 2019 0.1350 0.1350 0.1350 0.1350 4,500 +0.01(+3.85%)
Jul 04, 2019 0.1300 0.1300 0.1300 0.1300 12,500 +0.01(+13.04%)
Jul 03, 2019 0.1350 0.1350 0.1150 0.1150 40,500 -0.02(-14.81%)
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.