NV Gold Corp (TSV: NVX )

0.2250 CAD -0.0100 (-4.26%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.3800 0.3800 0.3450 0.3500 47,000 -0.05(-12.50%)
Jun 29, 2017 0.3900 0.4000 0.3900 0.4000 11,200 +0.01(+2.56%)
Jun 28, 2017 0.3850 0.3900 0.3450 0.3900 86,000 -0.04(-9.30%)
Jun 27, 2017 0.3950 0.4300 0.3950 0.4300 8,300 +0.04(+10.26%)
Jun 26, 2017 0.3800 0.3900 0.3800 0.3900 6,000 +0.02(+4.00%)
Jun 23, 2017 0.3900 0.3900 0.3750 0.3750 21,000 +0.00(+0.00%)
Jun 22, 2017 0.3700 0.3750 0.3700 0.3750 36,900 +0.00(+0.00%)
Jun 21, 2017 0.3750 0.3750 0.3750 0.3750 5,500 +0.00(+0.00%)
Jun 20, 2017 0.3850 0.3850 0.3750 0.3750 11,500 -0.01(-2.60%)
Jun 19, 2017 0.3850 0.3850 0.3850 0.3850 42,350 +0.02(+5.48%)
Jun 16, 2017 0.3750 0.3800 0.3650 0.3650 18,500 +0.01(+1.39%)
Jun 15, 2017 0.3550 0.3600 0.3500 0.3600 40,800 +0.00(+0.00%)
Jun 14, 2017 0.3750 0.3750 0.3500 0.3600 30,500 +0.00(+0.00%)
Jun 13, 2017 0.3600 0.3600 0.3600 0.3600 4,100 +0.01(+1.41%)
Jun 09, 2017 0.3550 0.3550 0.3550 0 -0.02(-4.05%)
Jun 08, 2017 0.3600 0.3700 0.3600 0.3700 25,000 +0.01(+2.78%)
Jun 07, 2017 0.3550 0.3700 0.3550 0.3600 18,420 +0.01(+1.41%)
Jun 06, 2017 0.3950 0.3950 0.3550 0.3550 42,580 -0.03(-7.79%)
Jun 05, 2017 0.4000 0.4100 0.3850 0.3850 17,000 +0.00(+0.00%)
Jun 02, 2017 0.3700 0.3850 0.3700 0.3850 12,000 +0.02(+4.05%)
Jun 01, 2017 0.3850 0.3850 0.3600 0.3700 34,500 +0.00(+0.00%)
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%)
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.