NV Gold Corp (TSV: NVX )

0.3200 CAD -0.0200 (-5.88%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 0.3000 0.4250 0.3000 0.3700 175,600 +0.09(+32.14%)
May 30, 2017 0.2700 0.2800 0.2700 0.2800 276,000 +0.01(+3.70%)
May 26, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.85%)
May 25, 2017 0.2600 0.2600 0.2600 0.2600 50,500 +0.00(+0.00%)
May 24, 2017 0.2600 0.2600 0.2600 0.2600 31,500 +0.01(+4.00%)
May 23, 2017 0.2500 0.2650 0.2500 0.2500 35,000 +0.00(+0.00%)
May 19, 2017 0.2100 0.2500 0.1950 0.2500 12,120 +0.02(+8.70%)
May 18, 2017 0.2100 0.2300 0.2100 0.2300 30,500 +0.02(+6.98%)
May 16, 2017 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
May 12, 2017 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
May 11, 2017 0.2000 0.2150 0.2000 0.2150 33,000 +0.01(+7.50%)
May 09, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 08, 2017 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-4.76%)
May 05, 2017 0.2000 0.2100 0.2000 0.2100 15,000 +0.01(+5.00%)
May 04, 2017 0.1950 0.2000 0.1900 0.2000 137,000 +0.02(+11.11%)
May 03, 2017 0.1700 0.1800 0.1700 0.1800 13,800 +0.01(+5.88%)
May 02, 2017 0.1750 0.1850 0.1700 0.1700 38,500 +0.00(+0.00%)
May 01, 2017 0.1750 0.1750 0.1700 0.1700 27,000 -0.02(-10.53%)
Apr 26, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 25, 2017 0.1800 0.1800 0.1800 0.1800 8,500 -0.01(-2.70%)
Apr 24, 2017 0.1850 0.1850 0.1850 0.1850 20,000 +0.01(+2.78%)
Apr 20, 2017 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Apr 19, 2017 0.2000 0.2000 0.1850 0.1850 45,500 -0.01(-2.63%)
Apr 18, 2017 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+0.00%)
Apr 17, 2017 0.1950 0.1950 0.1900 0.1900 11,000 -0.02(-9.52%)
Apr 13, 2017 0.2000 0.2100 0.1800 0.2100 16,400 +0.03(+16.67%)
Apr 12, 2017 0.1900 0.1900 0.1800 0.1800 92,500 -0.01(-2.70%)
Apr 10, 2017 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Apr 06, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 05, 2017 0.1800 0.1800 0.1800 0.1800 34,500 -0.01(-5.26%)
Apr 04, 2017 0.1900 0.1900 0.1900 0.1900 15,700 -0.01(-2.56%)
Apr 03, 2017 0.1950 0.1950 0.1950 0.1950 53,500 +0.00(+0.00%)
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%)
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.