NV Gold Corp (TSV: NVX )

0.0900 -0.0050 (-5.26%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 0.0900 0.0900 0.0900 0.0900 12,595 -0.01(-5.26%)
May 20, 2022 0.0950 0 +0.01(+5.56%)
May 19, 2022 0.1100 0.1100 0.0900 0.0900 31,000 -0.01(-14.29%)
May 17, 2022 0.1050 0 +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%)
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.