NV Gold Corp (TSV: NVX )

0.3200 CAD +0.0050 (+1.59%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 0.1950 0.1950 0.1950 0.1950 2,200 +0.00(+0.00%)
Mar 30, 2017 0.1900 0.1950 0.1900 0.1950 22,000 +0.01(+2.63%)
Mar 29, 2017 0.1950 0.1950 0.1900 0.1900 4,200 +0.00(+0.00%)
Mar 28, 2017 0.1900 0.1900 0.1900 0.1900 5,500 -0.01(-5.00%)
Mar 24, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 22, 2017 0.1950 0.1950 0.1950 0 -0.04(-15.22%)
Mar 21, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+2.22%)
Mar 15, 2017 0.2250 0.2250 0.2250 0 +0.01(+4.65%)
Mar 14, 2017 0.2250 0.2250 0.2150 0.2150 5,000 +0.00(+0.00%)
Mar 13, 2017 0.2500 0.2500 0.2150 0.2150 9,700 -0.04(-14.00%)
Mar 10, 2017 0.2450 0.2500 0.2450 0.2500 30,000 +0.03(+13.64%)
Mar 09, 2017 0.2200 0.2200 0.2200 0.2200 4,500 -0.02(-8.33%)
Mar 08, 2017 0.2450 0.2500 0.2400 0.2400 7,000 -0.01(-4.00%)
Mar 07, 2017 0.2500 0.2500 0.2500 0.2500 9,000 +0.00(+0.00%)
Mar 06, 2017 0.2300 0.2800 0.2300 0.2500 75,000 +0.05(+21.95%)
Mar 03, 2017 0.2050 0.2050 0.2050 0.2050 8,000 +0.00(+0.00%)
Mar 02, 2017 0.2000 0.2050 0.2000 0.2050 29,000 +0.01(+5.13%)
Mar 01, 2017 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
Feb 28, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Feb 24, 2017 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Feb 22, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 21, 2017 0.1950 0.2050 0.1950 0.2050 8,000 -0.01(-4.65%)
Feb 17, 2017 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Feb 15, 2017 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Feb 14, 2017 0.2150 0.2150 0.2150 0.2150 40,000 +0.01(+7.50%)
Feb 13, 2017 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
Feb 10, 2017 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Feb 09, 2017 0.2000 0.2000 0.2000 0.2000 25,500 -0.02(-9.09%)
Feb 08, 2017 0.2200 0.2200 0.2200 0.2200 4,000 +0.02(+10.00%)
Feb 07, 2017 0.2000 0.2000 0.2000 0.2000 75,000 +0.00(+0.00%)
Feb 06, 2017 0.2100 0.2100 0.2000 0.2000 60,000 -0.00(-2.44%)
Feb 03, 2017 0.2050 0.2050 0.2050 0.2050 1,000 -0.01(-2.38%)
Feb 02, 2017 0.2100 0.2100 0.2100 0.2100 4,500 +0.00(+0.00%)
Feb 01, 2017 0.2100 0.2100 0.2100 0.2100 800 +0.01(+2.44%)
Jan 31, 2017 0.2050 0.2050 0.2050 0.2050 12,000 -0.01(-4.65%)
Jan 26, 2017 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Jan 25, 2017 0.2100 0.2100 0.2000 0.2000 7,500 +0.01(+5.26%)
Jan 24, 2017 0.1900 0.1900 0.1900 0.1900 56,800 +0.01(+2.70%)
Jan 23, 2017 0.1900 0.1900 0.1850 0.1850 48,000 -0.06(-24.49%)
Jan 19, 2017 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Jan 18, 2017 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+10.00%)
Jan 17, 2017 0.2200 0.2200 0.2000 0.2000 50,000 -0.03(-14.89%)
Jan 13, 2017 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Jan 12, 2017 0.2200 0.2200 0.2200 0.2200 11,000 -0.03(-12.00%)
Dec 29, 2016 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 22, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 21, 2016 0.2300 0.2300 0.2300 0.2300 4,500 +0.00(+0.00%)
Dec 20, 2016 0.2300 0.2300 0.2300 0.2300 14,000 +0.00(+0.00%)
Dec 16, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 15, 2016 0.2300 0.2300 0.2300 0.2300 50,000 -0.04(-14.81%)
Dec 13, 2016 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 09, 2016 0.2500 0.2500 0.2500 0 -0.04(-15.25%)
Dec 06, 2016 0.2950 0.2950 0.2950 0 +0.07(+31.11%)
Dec 02, 2016 0.2250 0.2250 0.2250 238 +0.02(+9.76%)
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%)
Sep 02, 2016 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Aug 31, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 30, 2016 0.2400 0.2500 0.2400 0.2500 21,000 +0.01(+4.17%)
Aug 25, 2016 0.2400 0.2400 0.2400 0 -0.06(-20.00%)
Aug 23, 2016 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Aug 22, 2016 0.2300 0.2300 0.2300 0.2300 29,000 +0.00(+0.00%)
Aug 19, 2016 0.2300 0.2350 0.2300 0.2300 109,000 +0.00(+0.00%)
Aug 18, 2016 0.2100 0.2300 0.2100 0.2300 49,000 +0.01(+4.55%)
Aug 17, 2016 0.2300 0.2300 0.2050 0.2200 45,500 -0.01(-6.38%)
Aug 16, 2016 0.2350 0.2350 0.2350 0.2350 500 +0.01(+4.44%)
Aug 15, 2016 0.2200 0.2250 0.2100 0.2250 54,000 -0.01(-2.17%)
Aug 12, 2016 0.2500 0.2500 0.2250 0.2300 27,000 -0.03(-11.54%)
Aug 11, 2016 0.2400 0.2600 0.2200 0.2600 52,500 -0.01(-1.89%)
Aug 10, 2016 0.2350 0.2650 0.2200 0.2650 60,000 +0.04(+17.78%)
Aug 09, 2016 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Aug 08, 2016 0.2150 0.2200 0.1950 0.2200 26,000 +0.01(+4.76%)
Aug 05, 2016 0.2300 0.2300 0.1850 0.2100 204,650 -0.06(-20.75%)
Aug 04, 2016 0.3500 0.3500 0.2650 0.2650 33,940 -0.08(-22.06%)
Aug 03, 2016 0.1500 0.4000 0.1500 0.3400 272,460 +0.25(+257.89%)
Jul 29, 2016 0.0950 0.0950 0.0950 0 -0.02(-20.83%)
Jul 28, 2016 0.1200 0.1200 0.1200 0.1200 6,000 -0.01(-7.69%)
Jul 22, 2016 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Jul 21, 2016 0.1150 0.1150 0.1100 0.1100 45,000 -0.01(-12.00%)
Jul 13, 2016 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Jul 12, 2016 0.1050 0.1050 0.1050 0.1050 1,800 -0.02(-16.00%)
Jul 08, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jul 05, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Jul 04, 2016 0.1200 0.1250 0.1200 0.1250 14,700 +0.00(+0.00%)
Jun 29, 2016 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Jun 21, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jun 03, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
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.