NV Gold Corp (TSV: NVX )

0.2800 CAD UNCHANGED
Streaming Delayed Price Updated: 2:03 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.1400 0.1400 0.1350 0.1350 82,600 -0.01(-6.90%)
Jan 30, 2020 0.1500 0.1500 0.1300 0.1450 291,873 +0.01(+7.41%)
Jan 29, 2020 0.1450 0.1450 0.1300 0.1350 131,960 -0.01(-6.90%)
Jan 28, 2020 0.1450 0.1450 0.1450 0.1450 12,000 +0.01(+7.41%)
Jan 27, 2020 0.1450 0.1450 0.1350 0.1350 95,250 +0.00(+0.00%)
Jan 23, 2020 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jan 22, 2020 0.1550 0.1550 0.1350 0.1450 146,350 -0.01(-6.45%)
Jan 21, 2020 0.1650 0.1650 0.1500 0.1550 171,279 +0.01(+10.71%)
Jan 20, 2020 0.1350 0.1400 0.1350 0.1400 118,869 +0.02(+12.00%)
Jan 17, 2020 0.1450 0.1450 0.1250 0.1250 188,230 -0.02(-16.67%)
Jan 16, 2020 0.1650 0.1650 0.1500 0.1500 276,988 -0.01(-6.25%)
Jan 15, 2020 0.1700 0.1800 0.1550 0.1600 656,910 -0.01(-3.03%)
Jan 14, 2020 0.1250 0.1650 0.1250 0.1650 121,500 +0.05(+43.48%)
Jan 13, 2020 0.1200 0.1200 0.1100 0.1150 86,600 -0.01(-8.00%)
Jan 10, 2020 0.1250 0.1250 0.1250 0.1250 12,000 -0.01(-7.41%)
Jan 09, 2020 0.1250 0.1350 0.1250 0.1350 156,500 +0.02(+12.50%)
Jan 08, 2020 0.1400 0.1400 0.1200 0.1200 172,552 -0.01(-7.69%)
Jan 06, 2020 0.1300 0.1300 0.1300 0 -0.02(-16.13%)
Jan 03, 2020 0.1550 0.1550 0.1550 0.1550 2,000 -0.01(-3.13%)
Jan 02, 2020 0.1500 0.1600 0.1500 0.1600 46,580 +0.01(+6.67%)
Dec 31, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Dec 30, 2019 0.1350 0.1650 0.1300 0.1450 155,000 +0.02(+20.83%)
Dec 27, 2019 0.1200 0.1200 0.1150 0.1200 60,500 +0.00(+4.35%)
Dec 24, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 23, 2019 0.1200 0.1200 0.1050 0.1100 60,000 -0.01(-8.33%)
Dec 20, 2019 0.1100 0.1200 0.1100 0.1200 99,353 +0.00(+0.00%)
Dec 19, 2019 0.1200 0.1200 0.1200 0.1200 22,948 +0.00(+4.35%)
Dec 18, 2019 0.1200 0.1200 0.1150 0.1150 13,600 +0.00(+0.00%)
Dec 16, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Dec 12, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Dec 09, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Dec 06, 2019 0.1200 0.1200 0.1200 0.1200 9,500 +0.00(+0.00%)
Dec 05, 2019 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Dec 04, 2019 0.1350 0.1350 0.1250 0.1250 23,500 -0.01(-7.41%)
Dec 03, 2019 0.1250 0.1350 0.1250 0.1350 24,961 +0.01(+8.00%)
Dec 02, 2019 0.1250 0.1250 0.1250 0.1250 1,200 -0.01(-7.41%)
Nov 29, 2019 0.1350 0.1350 0.1350 0.1350 14,500 +0.00(+0.00%)
Nov 28, 2019 0.1300 0.1350 0.1300 0.1350 9,000 +0.01(+3.85%)
Nov 22, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 21, 2019 0.1400 0.1400 0.1400 0.1400 26,500 +0.00(+0.00%)
Nov 20, 2019 0.1350 0.1400 0.1300 0.1400 31,500 +0.01(+7.69%)
Nov 19, 2019 0.1250 0.1300 0.1250 0.1300 25,120 +0.00(+0.00%)
Nov 18, 2019 0.1500 0.1550 0.1300 0.1300 141,933 -0.04(-21.21%)
Nov 15, 2019 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Nov 14, 2019 0.1650 0.1650 0.1650 0.1650 3,500 -0.01(-2.94%)
Nov 13, 2019 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Nov 12, 2019 0.1700 0.1700 0.1700 0.1700 18,500 -0.00(-2.86%)
Nov 11, 2019 0.1850 0.1850 0.1750 0.1750 17,000 -0.01(-5.41%)
Nov 08, 2019 0.1800 0.1850 0.1800 0.1850 9,500 +0.01(+5.71%)
Nov 07, 2019 0.1650 0.1750 0.1650 0.1750 21,000 +0.00(+2.94%)
Nov 06, 2019 0.1850 0.1850 0.1700 0.1700 6,500 -0.01(-5.56%)
Nov 05, 2019 0.1650 0.1800 0.1650 0.1800 36,500 +0.01(+2.86%)
Nov 04, 2019 0.1700 0.1800 0.1700 0.1750 11,565 +0.01(+6.06%)
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.