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 (%)
Aug 31, 2020 0.3950 0.3950 0.3600 0.3600 35,885 +0.00(+0.00%)
Aug 28, 2020 0.3800 0.3800 0.3500 0.3600 53,000 -0.02(-5.26%)
Aug 27, 2020 0.3750 0.3800 0.3700 0.3800 36,500 +0.00(+0.00%)
Aug 26, 2020 0.3500 0.3850 0.3350 0.3800 153,560 +0.04(+10.14%)
Aug 25, 2020 0.3700 0.3700 0.3450 0.3450 11,743 -0.01(-1.43%)
Aug 24, 2020 0.3650 0.3650 0.3500 0.3500 22,720 +0.00(+0.00%)
Aug 21, 2020 0.3600 0.3600 0.3400 0.3500 46,750 -0.02(-5.41%)
Aug 20, 2020 0.4000 0.4000 0.3700 0.3700 24,504 -0.01(-2.63%)
Aug 19, 2020 0.3900 0.3900 0.3650 0.3800 64,900 -0.01(-2.56%)
Aug 18, 2020 0.4050 0.4100 0.3900 0.3900 34,597 -0.01(-2.50%)
Aug 17, 2020 0.4000 0.4050 0.3800 0.4000 92,967 +0.02(+5.26%)
Aug 14, 2020 0.3800 0.3800 0.3750 0.3800 55,690 -0.02(-5.00%)
Aug 13, 2020 0.3850 0.4000 0.3850 0.4000 22,906 +0.01(+2.56%)
Aug 12, 2020 0.3800 0.4200 0.3800 0.3900 54,040 +0.01(+2.63%)
Aug 11, 2020 0.4250 0.4250 0.3800 0.3800 160,193 -0.05(-11.63%)
Aug 10, 2020 0.3950 0.4350 0.3950 0.4300 146,583 +0.02(+3.61%)
Aug 07, 2020 0.4200 0.4200 0.4000 0.4150 116,955 -0.01(-1.19%)
Aug 06, 2020 0.4200 0.4300 0.4150 0.4200 87,924 +0.01(+1.20%)
Aug 05, 2020 0.4250 0.4250 0.4050 0.4150 131,330 +0.01(+1.22%)
Aug 04, 2020 0.4400 0.4400 0.3950 0.4100 227,934 +0.02(+5.13%)
Jul 31, 2020 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jul 30, 2020 0.3600 0.3700 0.3200 0.3600 415,315 -0.02(-5.26%)
Jul 29, 2020 0.3600 0.4000 0.3600 0.3800 200,000 +0.02(+4.11%)
Jul 28, 2020 0.4300 0.4300 0.3650 0.3650 334,557 -0.04(-8.75%)
Jul 27, 2020 0.3900 0.4750 0.3900 0.4000 447,683 +0.03(+8.11%)
Jul 24, 2020 0.3450 0.3850 0.3300 0.3700 161,180 +0.04(+12.12%)
Jul 23, 2020 0.3600 0.3600 0.3300 0.3300 147,955 -0.01(-2.94%)
Jul 22, 2020 0.3650 0.3750 0.3400 0.3400 334,813 -0.04(-10.53%)
Jul 21, 2020 0.3500 0.3800 0.3350 0.3800 373,633 +0.04(+10.14%)
Jul 20, 2020 0.3200 0.3500 0.3150 0.3450 209,848 +0.03(+9.52%)
Jul 17, 2020 0.2850 0.3150 0.2850 0.3150 89,500 +0.03(+10.53%)
Jul 16, 2020 0.2700 0.2900 0.2650 0.2850 87,800 +0.02(+9.62%)
Jul 15, 2020 0.2600 0.2650 0.2600 0.2600 72,870 +0.00(+0.00%)
Jul 14, 2020 0.2950 0.3000 0.2600 0.2600 122,094 -0.04(-13.33%)
Jul 13, 2020 0.3000 0.3150 0.2900 0.3000 167,675 -0.01(-3.23%)
Jul 10, 2020 0.3450 0.3450 0.3100 0.3100 68,376 -0.01(-3.13%)
Jul 09, 2020 0.3400 0.3500 0.3200 0.3200 102,950 -0.02(-5.88%)
Jul 08, 2020 0.3500 0.4000 0.3300 0.3400 415,586 -0.01(-2.86%)
Jul 07, 2020 0.3450 0.3650 0.3250 0.3500 323,637 +0.04(+12.90%)
Jul 06, 2020 0.3050 0.3200 0.2600 0.3100 467,029 +0.04(+16.98%)
Jul 03, 2020 0.3050 0.3050 0.2600 0.2650 115,247 -0.02(-8.62%)
Jul 02, 2020 0.2700 0.3100 0.2650 0.2900 431,291 +0.02(+7.41%)
Jun 30, 2020 0.2700 0.2700 0.2700 0 +0.05(+20.00%)
Jun 29, 2020 0.1850 0.2250 0.1850 0.2250 712,389 +0.05(+25.00%)
Jun 26, 2020 0.1750 0.1800 0.1750 0.1800 8,000 +0.00(+0.00%)
Jun 25, 2020 0.1800 0.1800 0.1800 0.1800 1,837 +0.01(+2.86%)
Jun 24, 2020 0.1800 0.1800 0.1750 0.1750 13,080 -0.01(-2.78%)
Jun 23, 2020 0.1850 0.1850 0.1800 0.1800 67,100 +0.00(+0.00%)
Jun 22, 2020 0.1650 0.1800 0.1550 0.1800 152,928 +0.01(+9.09%)
Jun 19, 2020 0.1700 0.1700 0.1650 0.1650 115,010 -0.01(-2.94%)
Jun 18, 2020 0.1700 0.1700 0.1650 0.1700 52,500 +0.01(+6.25%)
Jun 17, 2020 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+3.23%)
Jun 16, 2020 0.1500 0.1600 0.1500 0.1550 86,483 +0.01(+6.90%)
Jun 15, 2020 0.1450 0.1450 0.1450 0.1450 65,000 -0.01(-3.33%)
Jun 12, 2020 0.1600 0.1600 0.1450 0.1500 330,616 -0.01(-3.23%)
Jun 11, 2020 0.1800 0.1800 0.1500 0.1550 216,500 -0.02(-13.89%)
Jun 10, 2020 0.1700 0.1800 0.1650 0.1800 60,011 +0.01(+2.86%)
Jun 09, 2020 0.1550 0.1750 0.1550 0.1750 15,250 +0.02(+12.90%)
Jun 08, 2020 0.1750 0.1750 0.1550 0.1550 44,699 -0.01(-6.06%)
Jun 05, 2020 0.1700 0.1700 0.1600 0.1650 42,175 -0.02(-10.81%)
Jun 04, 2020 0.1700 0.1900 0.1700 0.1850 180,918 +0.02(+15.62%)
Jun 03, 2020 0.1700 0.1800 0.1550 0.1600 184,847 -0.01(-3.03%)
Jun 02, 2020 0.1750 0.1750 0.1550 0.1650 144,800 -0.01(-5.71%)
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.