NV Gold Corp (TSV: NVX )

0.2700 CAD +0.0150 (+5.88%)
Streaming Delayed Price Updated: 12:25 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2020 0.2550 0.2550 0.2550 250 +0.00(+0.00%)
Nov 25, 2020 0.2600 0.2600 0.2550 0.2550 27,400 -0.01(-1.92%)
Nov 24, 2020 0.2600 0.2600 0.2550 0.2600 79,236 -0.01(-3.70%)
Nov 23, 2020 0.2850 0.2900 0.2700 0.2700 74,100 -0.01(-3.57%)
Nov 20, 2020 0.2800 0.2800 0.2800 0.2800 43,077 -0.01(-3.45%)
Nov 19, 2020 0.2900 0.2900 0.2850 0.2900 16,500 -0.01(-3.33%)
Nov 18, 2020 0.3000 0.3000 0.3000 0.3000 19,350 +0.00(+0.00%)
Nov 17, 2020 0.3000 0.3000 0.3000 0.3000 6,750 +0.00(+0.00%)
Nov 16, 2020 0.3150 0.3150 0.2900 0.3000 8,230 -0.01(-1.64%)
Nov 13, 2020 0.3450 0.3450 0.3050 0.3050 59,878 -0.01(-1.61%)
Nov 12, 2020 0.3150 0.3250 0.3050 0.3100 52,367 -0.01(-1.59%)
Nov 11, 2020 0.3100 0.3250 0.3100 0.3150 45,300 +0.01(+3.28%)
Nov 10, 2020 0.3100 0.3100 0.3050 0.3050 10,597 +0.00(+0.00%)
Nov 09, 2020 0.2950 0.3050 0.2950 0.3050 89,300 +0.00(+0.00%)
Nov 06, 2020 0.3500 0.3500 0.3000 0.3050 105,681 -0.04(-12.86%)
Nov 05, 2020 0.3400 0.3500 0.3000 0.3500 82,173 +0.02(+6.06%)
Nov 04, 2020 0.3500 0.3500 0.3300 0.3300 8,905 -0.01(-2.94%)
Nov 03, 2020 0.3450 0.3600 0.3400 0.3400 52,080 +0.01(+3.03%)
Nov 02, 2020 0.3200 0.3350 0.3100 0.3300 118,200 +0.04(+11.86%)
Oct 30, 2020 0.2900 0.3000 0.2900 0.2950 30,000 +0.01(+1.72%)
Oct 29, 2020 0.2750 0.2900 0.2500 0.2900 129,764 +0.01(+1.75%)
Oct 28, 2020 0.3200 0.3200 0.2750 0.2850 291,668 -0.04(-10.94%)
Oct 27, 2020 0.3400 0.3400 0.2950 0.3200 80,675 +0.00(+0.00%)
Oct 26, 2020 0.3600 0.3600 0.3200 0.3200 75,786 -0.03(-8.57%)
Oct 23, 2020 0.3600 0.3600 0.3500 0.3500 46,350 -0.01(-2.78%)
Oct 22, 2020 0.3800 0.3800 0.3600 0.3600 84,231 -0.01(-1.37%)
Oct 21, 2020 0.3800 0.3800 0.3500 0.3650 141,141 -0.02(-3.95%)
Oct 20, 2020 0.3600 0.4000 0.3600 0.3800 151,383 +0.00(+0.00%)
Oct 19, 2020 0.3750 0.3900 0.3650 0.3800 154,469 +0.01(+1.33%)
Oct 16, 2020 0.3500 0.4000 0.3500 0.3750 345,321 +0.03(+7.14%)
Oct 15, 2020 0.3400 0.3600 0.3400 0.3500 88,999 +0.00(+0.00%)
Oct 14, 2020 0.3000 0.3500 0.3000 0.3500 91,700 +0.02(+7.69%)
Oct 13, 2020 0.3100 0.3250 0.2950 0.3250 172,805 +0.02(+6.56%)
Oct 09, 2020 0.3050 0.3050 0.3050 0 +0.03(+12.96%)
Oct 08, 2020 0.2700 0.2850 0.2600 0.2700 98,391 -0.02(-8.47%)
Oct 07, 2020 0.2950 0.2950 0.2700 0.2950 85,207 -0.01(-3.28%)
Oct 06, 2020 0.3200 0.3200 0.3000 0.3050 33,427 -0.03(-7.58%)
Oct 05, 2020 0.3200 0.3300 0.3200 0.3300 13,000 +0.00(+0.00%)
Oct 02, 2020 0.3100 0.3350 0.3100 0.3300 27,685 +0.00(+0.00%)
Oct 01, 2020 0.3200 0.3300 0.3200 0.3300 52,100 +0.01(+3.13%)
Sep 30, 2020 0.3250 0.3400 0.3100 0.3200 147,298 -0.02(-5.88%)
Sep 29, 2020 0.2800 0.3900 0.2800 0.3400 336,400 +0.05(+17.24%)
Sep 28, 2020 0.3000 0.3000 0.2850 0.2900 96,528 +0.00(+0.00%)
Sep 25, 2020 0.2650 0.2900 0.2650 0.2900 44,348 +0.01(+1.75%)
Sep 24, 2020 0.2800 0.2850 0.2700 0.2850 42,800 +0.01(+5.56%)
Sep 23, 2020 0.2500 0.3000 0.2500 0.2700 158,643 -0.02(-8.47%)
Sep 22, 2020 0.3150 0.3200 0.2950 0.2950 180,918 -0.03(-7.81%)
Sep 21, 2020 0.3400 0.3400 0.3150 0.3200 228,602 -0.04(-12.33%)
Sep 18, 2020 0.3950 0.3950 0.3650 0.3650 20,999 -0.01(-2.67%)
Sep 17, 2020 0.3600 0.3950 0.3600 0.3750 4,615 +0.01(+2.74%)
Sep 16, 2020 0.3900 0.3900 0.3650 0.3650 23,699 -0.01(-1.35%)
Sep 15, 2020 0.3700 0.3700 0.3700 0.3700 1,225 -0.01(-2.63%)
Sep 14, 2020 0.3900 0.3900 0.3800 0.3800 17,025 +0.00(+0.00%)
Sep 11, 2020 0.3750 0.4000 0.3700 0.3800 32,827 +0.01(+1.33%)
Sep 10, 2020 0.3700 0.3750 0.3600 0.3750 74,700 +0.01(+1.35%)
Sep 09, 2020 0.4000 0.4000 0.3700 0.3700 27,358 -0.03(-7.50%)
Sep 08, 2020 0.3350 0.4150 0.3350 0.4000 615,514 +0.06(+17.65%)
Sep 04, 2020 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Sep 03, 2020 0.3550 0.3550 0.3300 0.3350 103,780 -0.02(-5.63%)
Sep 02, 2020 0.3450 0.3550 0.3400 0.3550 56,900 +0.01(+1.43%)
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.