NV Gold Corp (TSV: NVX )

0.1050 +0.0150 (+16.67%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 0.1000 0.1050 0.1000 0.1050 76,800 +0.01(+16.67%)
May 16, 2022 0.0900 0.0900 0.0900 0.0900 119,663 -0.01(-14.29%)
May 13, 2022 0.0900 0.1050 0.0900 0.1050 52,000 +0.02(+23.53%)
May 11, 2022 0.0850 0 +0.00(+0.00%)
May 10, 2022 0.1100 0.1100 0.0850 0.0850 79,000 -0.02(-22.73%)
May 09, 2022 0.1100 0.1100 0.1100 0.1100 68,840 +0.00(+0.00%)
May 06, 2022 0.1150 0.1150 0.1100 0.1100 33,000 +0.00(+0.00%)
May 05, 2022 0.1100 0.1100 0.1100 0.1100 9,473 +0.00(+0.00%)
May 03, 2022 0.1100 0 -0.01(-8.33%)
Apr 29, 2022 0.1200 0 +0.00(+0.00%)
Apr 28, 2022 0.1250 0.1250 0.1200 0.1200 5,500 +0.00(+0.00%)
Apr 27, 2022 0.1150 0.1400 0.1150 0.1200 91,000 -0.02(-14.29%)
Apr 26, 2022 0.1200 0.1400 0.1150 0.1400 51,500 +0.03(+21.74%)
Apr 25, 2022 0.1150 0.1150 0.1100 0.1150 66,500 -0.00(-4.17%)
Apr 22, 2022 0.1200 0.1250 0.1200 0.1200 38,500 -0.01(-7.69%)
Apr 21, 2022 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Apr 20, 2022 0.1250 0.1300 0.1250 0.1300 16,691 +0.00(+0.00%)
Apr 19, 2022 0.1200 0.1300 0.1100 0.1300 157,399 +0.01(+13.04%)
Apr 18, 2022 0.1150 0.1150 0.1150 0.1150 12,000 +0.00(+0.00%)
Apr 13, 2022 0.1150 0 +0.01(+4.55%)
Apr 12, 2022 0.1250 0.1250 0.1100 0.1100 18,163 -0.01(-4.35%)
Apr 11, 2022 0.1150 0.1150 0.1150 0.1150 12,500 +0.00(+0.00%)
Apr 07, 2022 0.1150 0 +0.00(+0.00%)
Apr 05, 2022 0.1150 0 +0.00(+0.00%)
Apr 04, 2022 0.1150 0.1150 0.1150 0.1150 37,000 -0.00(-4.17%)
Apr 01, 2022 0.1200 0.1200 0.1150 0.1200 71,692 +0.00(+0.00%)
Mar 30, 2022 0.1200 0 -0.01(-4.00%)
Mar 28, 2022 0.1250 0 +0.00(+0.00%)
Mar 25, 2022 0.1250 0.1250 0.1250 0.1250 124,758 -0.02(-10.71%)
Mar 24, 2022 0.1400 0.1400 0.1400 0.1400 18,935 +0.01(+3.70%)
Mar 23, 2022 0.1350 0.1350 0.1250 0.1350 45,150 +0.00(+0.00%)
Mar 21, 2022 0.1350 0 +0.00(+0.00%)
Mar 18, 2022 0.1350 0.1350 0.1300 0.1350 38,500 +0.01(+8.00%)
Mar 17, 2022 0.1300 0.1300 0.1250 0.1250 112,500 +0.00(+0.00%)
Mar 16, 2022 0.1350 0.1350 0.1250 0.1250 432,609 -0.01(-3.85%)
Mar 15, 2022 0.1300 0.1300 0.1300 0.1300 81,600 +0.01(+4.00%)
Mar 14, 2022 0.1350 0.1350 0.1250 0.1250 80,500 -0.02(-10.71%)
Mar 11, 2022 0.1450 0.1450 0.1400 0.1400 46,000 -0.00(-2.10%)
Mar 10, 2022 0.1430 0.1430 0.1430 0.1430 1,000 -0.01(-4.67%)
Mar 09, 2022 0.1400 0.1500 0.1400 0.1500 71,700 +0.01(+7.14%)
Mar 08, 2022 0.1350 0.1430 0.1350 0.1400 21,316 -0.01(-6.67%)
Mar 07, 2022 0.1500 0.1500 0.1400 0.1500 19,543 +0.01(+7.14%)
Mar 02, 2022 0.1400 245 +0.00(+0.00%)
Mar 01, 2022 0.1400 0.1400 0.1350 0.1400 27,206 -0.01(-6.67%)
Feb 28, 2022 0.1350 0.1500 0.1350 0.1500 52,760 +0.00(+0.00%)
Feb 25, 2022 0.1400 0.1500 0.1500 0.1500 20,700 +0.00(+0.00%)
Feb 24, 2022 0.1500 0.1500 0.1500 0.1500 15,000 -0.02(-9.09%)
Feb 23, 2022 0.1650 0.1650 0.1650 0.1650 6,504 -0.01(-2.94%)
Feb 22, 2022 0.1400 0.1700 0.1350 0.1700 113,000 +0.02(+13.33%)
Feb 18, 2022 0.1500 0 +0.01(+3.45%)
Feb 17, 2022 0.1550 0.1700 0.1450 0.1450 150,500 -0.02(-9.38%)
Feb 16, 2022 0.1250 0.1600 0.1250 0.1600 122,876 +0.04(+28.00%)
Feb 15, 2022 0.1250 0.1250 0.1250 0.1250 3,006 +0.01(+4.17%)
Feb 14, 2022 0.1200 0.1200 0.1200 0.1200 1,060 -0.01(-4.00%)
Feb 11, 2022 0.1200 0.1250 0.1200 0.1250 25,802 -0.01(-3.85%)
Feb 10, 2022 0.1300 0.1300 0.1250 0.1300 17,186 +0.01(+4.00%)
Feb 09, 2022 0.1200 0.1300 0.1200 0.1250 62,663 +0.01(+8.70%)
Feb 08, 2022 0.1150 0.1150 0.1150 0.1150 5,006 -0.01(-11.54%)
Feb 07, 2022 0.1300 0.1300 0.1300 0.1300 601 +0.01(+4.00%)
Feb 04, 2022 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Feb 03, 2022 0.1250 0.1200 0.1250 72,000 +0.01(+4.17%)
Feb 02, 2022 0.1250 0.1250 0.1200 0.1200 32,500 +0.00(+0.00%)
Feb 01, 2022 0.1200 0.1250 0.1200 0.1200 59,000 +0.00(+0.00%)
Jan 31, 2022 0.1200 0.1200 0.1150 0.1200 31,700 +0.00(+0.00%)
Jan 28, 2022 0.1250 0.1250 0.1200 0.1200 188,500 +0.00(+0.00%)
Jan 27, 2022 0.1200 0.1200 0.1200 0.1200 5,200 -0.02(-11.11%)
Jan 26, 2022 0.1350 0.1350 0.1350 0.1350 2,000 +0.01(+8.00%)
Jan 25, 2022 0.1200 0.1250 0.1200 0.1250 10,000 -0.01(-3.85%)
Jan 24, 2022 0.1300 0.1300 0.1250 0.1300 68,500 +0.00(+0.00%)
Jan 21, 2022 0.1250 0.1300 0.1250 0.1300 33,810 +0.01(+4.00%)
Jan 20, 2022 0.1300 0.1300 0.1250 0.1250 25,776 -0.01(-7.41%)
Jan 19, 2022 0.1300 0.1350 0.1300 0.1350 28,001 +0.01(+3.85%)
Jan 18, 2022 0.1250 0.1350 0.1250 0.1300 23,900 +0.01(+4.00%)
Jan 17, 2022 0.1400 0.1400 0.1250 0.1250 7,575 -0.01(-7.41%)
Jan 13, 2022 0.1350 0 -0.01(-3.57%)
Jan 12, 2022 0.1400 0.1400 0.1400 0.1400 38,000 +0.00(+0.00%)
Jan 11, 2022 0.1300 0.1400 0.1300 0.1400 33,755 +0.01(+7.69%)
Jan 10, 2022 0.1250 0.1300 0.1250 0.1300 31,190 +0.01(+4.00%)
Jan 07, 2022 0.1300 0.1350 0.1250 0.1250 28,168 -0.01(-3.85%)
Jan 05, 2022 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 04, 2022 0.1300 0.1300 0.1300 0.1300 17,600 -0.01(-3.70%)
Dec 31, 2021 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 30, 2021 0.1250 0.1250 0.1200 0.1200 174,411 -0.01(-4.00%)
Dec 29, 2021 0.1350 0.1350 0.1250 0.1250 124,269 -0.01(-7.41%)
Dec 24, 2021 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Dec 23, 2021 0.1350 0.1350 0.1300 0.1300 67,100 -0.01(-3.70%)
Dec 22, 2021 0.1350 0.1400 0.1350 0.1350 116,200 +0.00(+0.00%)
Dec 21, 2021 0.1350 0.1350 0.1350 0.1350 13,100 -0.01(-6.90%)
Dec 20, 2021 0.1400 0.1450 0.1400 0.1450 20,000 +0.01(+7.41%)
Dec 17, 2021 0.1300 0.1350 0.1300 0.1350 7,400 -0.01(-3.57%)
Dec 16, 2021 0.1500 0.1500 0.1400 0.1400 2,200 +0.00(+0.00%)
Dec 15, 2021 0.1450 0.1500 0.1400 0.1400 61,188 -0.00(-3.45%)
Dec 14, 2021 0.1350 0.1450 0.1350 0.1450 49,000 +0.00(+0.00%)
Dec 13, 2021 0.1450 0.1450 0.1450 0.1450 4,438 +0.00(+0.00%)
Dec 10, 2021 0.1550 0.1550 0.1350 0.1450 27,500 -0.01(-3.33%)
Dec 09, 2021 0.1400 0.1500 0.1300 0.1500 85,700 +0.00(+0.00%)
Dec 08, 2021 0.1550 0.1550 0.1450 0.1500 44,770 +0.00(+0.00%)
Dec 07, 2021 0.1850 0.1850 0.1500 0.1500 359,000 -0.05(-23.08%)
Dec 06, 2021 0.1850 0.1950 0.1700 0.1950 122,497 +0.01(+5.41%)
Dec 03, 2021 0.1550 0.1900 0.1550 0.1850 428,950 +0.02(+12.12%)
Dec 02, 2021 0.1400 0.1650 0.1350 0.1650 411,500 +0.02(+10.00%)
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.