Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NV Gold Corp (TSV: NVX )

0.0900 -0.0100 (-10.00%)
Streaming Delayed Price Updated: 10:43 AM EDT, Aug 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Oct 30, 2019 0.1450 0.1550 0.1450 0.1550 51,500 +0.01(+6.90%)
Oct 29, 2019 0.1700 0.1700 0.1450 0.1450 88,500 -0.03(-14.71%)
Oct 28, 2019 0.1700 0.1700 0.1700 0.1700 47,500 -0.00(-2.86%)
Oct 25, 2019 0.1750 0.1800 0.1750 0.1750 75,757 -0.01(-2.78%)
Oct 24, 2019 0.1850 0.1850 0.1800 0.1800 20,999 +0.00(+0.00%)
Oct 22, 2019 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 21, 2019 0.1900 0.1900 0.1850 0.1850 14,000 -0.02(-9.76%)
Oct 18, 2019 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Oct 17, 2019 0.1850 0.2050 0.1800 0.2050 99,500 +0.00(+2.50%)
Oct 16, 2019 0.1800 0.2000 0.1800 0.2000 13,000 -0.01(-4.76%)
Oct 15, 2019 0.2200 0.2200 0.2100 0.2100 7,500 +0.02(+10.53%)
Oct 11, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 10, 2019 0.2000 0.2000 0.2000 0.2000 7,500 +0.00(+0.00%)
Oct 09, 2019 0.2000 0.2000 0.2000 0.2000 5,079 +0.01(+2.56%)
Oct 08, 2019 0.1850 0.2050 0.1850 0.1950 95,500 +0.01(+5.41%)
Oct 07, 2019 0.1850 0.1850 0.1850 0.1850 18,000 +0.01(+8.82%)
Oct 04, 2019 0.1700 0.1700 0.1700 0.1700 25,230 -0.01(-8.11%)
Oct 03, 2019 0.1800 0.1850 0.1800 0.1850 13,000 +0.01(+8.82%)
Oct 02, 2019 0.1750 0.1800 0.1700 0.1700 33,000 -0.00(-2.86%)
Oct 01, 2019 0.1800 0.1800 0.1750 0.1750 8,500 +0.00(+0.00%)
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%)
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.