NV Gold Corp (TSV: NVX )

0.3100 CAD +0.0100 (+3.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2016 0.2050 0.2050 0.2050 0 -0.08(-29.31%)
Nov 23, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Nov 22, 2016 0.2900 0.2900 0.2900 0.2900 19,000 +0.00(+0.00%)
Nov 21, 2016 0.2900 0.2900 0.2900 0.2900 28,500 -0.01(-3.33%)
Nov 15, 2016 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Nov 14, 2016 0.2750 0.2750 0.2750 0.2750 500 -0.02(-8.33%)
Nov 11, 2016 0.3000 0.3000 0.3000 0.3000 940 -0.04(-13.04%)
Nov 09, 2016 0.3450 0.3450 0.3450 0 +0.03(+11.29%)
Nov 08, 2016 0.3100 0.3100 0.3100 0.3100 12,000 +0.00(+0.00%)
Nov 07, 2016 0.3050 0.3100 0.3050 0.3100 31,000 +0.01(+3.33%)
Nov 04, 2016 0.3250 0.3250 0.2850 0.3000 1,972,340 -0.05(-14.29%)
Nov 03, 2016 0.3500 0.3500 0.3500 0.3500 70,000 -0.01(-1.41%)
Nov 02, 2016 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.00%)
Oct 31, 2016 0.3550 0.3550 0.3550 0 +0.02(+5.97%)
Oct 27, 2016 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Oct 18, 2016 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
Oct 17, 2016 0.3750 0.3750 0.3750 0.3750 500 +0.01(+1.35%)
Oct 14, 2016 0.3500 0.3700 0.3500 0.3700 6,000 -0.02(-5.13%)
Oct 13, 2016 0.3550 0.3900 0.3550 0.3900 4,500 +0.08(+23.81%)
Oct 11, 2016 0.3150 0.3150 0.3150 0 -0.04(-11.27%)
Oct 05, 2016 0.3550 0.3550 0.3550 0 -0.02(-5.33%)
Oct 04, 2016 0.3750 0.3750 0.3750 0.3750 4,000 -0.06(-13.79%)
Oct 03, 2016 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Sep 30, 2016 0.3800 0.4500 0.3800 0.4350 73,500 +0.09(+24.29%)
Sep 29, 2016 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 28, 2016 0.3500 0.3500 0.3500 0.3500 810 +0.01(+2.94%)
Sep 27, 2016 0.3400 0.3400 0.3400 0.3400 8,500 +0.02(+6.25%)
Sep 26, 2016 0.3450 0.3450 0.3200 0.3200 17,000 -0.05(-13.51%)
Sep 23, 2016 0.4000 0.4000 0.3700 0.3700 11,500 -0.11(-22.92%)
Sep 22, 2016 0.4500 0.4800 0.4500 0.4800 8,000 +0.03(+6.67%)
Sep 21, 2016 0.4050 0.4800 0.4050 0.4500 13,150 +0.08(+20.00%)
Sep 19, 2016 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Sep 16, 2016 0.4050 0.4050 0.3850 0.3850 1,500 -0.02(-4.94%)
Sep 14, 2016 0.4050 0.4050 0.4050 0 +0.06(+17.39%)
Sep 13, 2016 0.3200 0.3450 0.3200 0.3450 10,000 +0.02(+7.81%)
Sep 12, 2016 0.3400 0.3400 0.3200 0.3200 10,500 +0.00(+0.00%)
Sep 09, 2016 0.3200 0.3200 0.3200 0.3200 1,000 -0.02(-7.25%)
Sep 08, 2016 0.3200 0.3450 0.3000 0.3450 33,100 +0.05(+18.97%)
Sep 06, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
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.