NV Gold Corp (TSV: NVX )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 3:04 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.1300 0.1350 0.1300 0.1350 20,200 +0.01(+3.85%)
Sep 29, 2021 0.1300 0.1300 0.1300 0.1300 17,500 +0.00(+0.00%)
Sep 28, 2021 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Sep 27, 2021 0.1500 0.1500 0.1250 0.1250 92,750 -0.02(-10.71%)
Sep 24, 2021 0.1400 0.1500 0.1400 0.1400 11,200 +0.01(+7.69%)
Sep 23, 2021 0.1400 0.1400 0.1300 0.1300 65,000 -0.01(-7.14%)
Sep 21, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Sep 20, 2021 0.1350 0.1500 0.1350 0.1350 25,700 +0.01(+8.00%)
Sep 17, 2021 0.1250 0.1400 0.1250 0.1250 22,580 -0.01(-3.85%)
Sep 16, 2021 0.1400 0.1400 0.1300 0.1300 70,500 -0.01(-7.14%)
Sep 15, 2021 0.1500 0.1500 0.1350 0.1400 35,203 -0.00(-3.45%)
Sep 14, 2021 0.1300 0.1450 0.1300 0.1450 123,300 +0.00(+3.57%)
Sep 13, 2021 0.1400 0.1550 0.1350 0.1400 192,800 +0.01(+3.70%)
Sep 10, 2021 0.1300 0.1350 0.1300 0.1350 31,000 +0.01(+3.85%)
Sep 09, 2021 0.1350 0.1350 0.1300 0.1300 4,838 +0.00(+0.00%)
Sep 08, 2021 0.1300 0.1300 0.1300 0.1300 32,075 +0.00(+0.00%)
Sep 07, 2021 0.1350 0.1350 0.1300 0.1300 284,000 -0.01(-10.34%)
Sep 03, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Sep 02, 2021 0.1250 0.1400 0.1250 0.1400 68,000 +0.02(+12.00%)
Sep 01, 2021 0.1250 0.1300 0.1250 0.1250 188,000 +0.01(+4.17%)
Aug 31, 2021 0.1500 0.1500 0.1200 0.1200 311,625 -0.02(-17.24%)
Aug 30, 2021 0.1450 0.1500 0.1450 0.1450 50,000 +0.00(+0.00%)
Aug 27, 2021 0.1500 0.1500 0.1450 0.1450 53,600 -0.01(-3.33%)
Aug 26, 2021 0.1600 0.1600 0.1500 0.1500 76,900 -0.01(-3.23%)
Aug 25, 2021 0.1600 0.1600 0.1550 0.1550 13,000 -0.01(-6.06%)
Aug 24, 2021 0.1650 0.1650 0.1550 0.1650 615,750 -0.01(-2.94%)
Aug 23, 2021 0.1800 0.1850 0.1700 0.1700 56,800 +0.01(+3.03%)
Aug 19, 2021 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Aug 18, 2021 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+2.94%)
Aug 17, 2021 0.1800 0.1800 0.1700 0.1700 7,500 -0.01(-5.56%)
Aug 16, 2021 0.1800 0.1800 0.1800 0.1800 11,500 -0.01(-2.70%)
Aug 13, 2021 0.1850 0.1850 0.1850 0.1850 4,500 -0.01(-2.63%)
Aug 12, 2021 0.1700 0.1900 0.1700 0.1900 4,400 +0.00(+0.00%)
Aug 11, 2021 0.1800 0.1900 0.1800 0.1900 43,000 +0.01(+5.56%)
Aug 10, 2021 0.1700 0.1800 0.1650 0.1800 68,500 +0.01(+9.09%)
Aug 09, 2021 0.1750 0.1800 0.1650 0.1650 125,000 -0.01(-5.71%)
Aug 06, 2021 0.1750 0.1800 0.1750 0.1750 48,000 +0.00(+0.00%)
Aug 05, 2021 0.1900 0.1900 0.1750 0.1750 28,415 -0.01(-5.41%)
Aug 04, 2021 0.1850 0.1850 0.1850 0.1850 20,600 +0.00(+0.00%)
Aug 03, 2021 0.1900 0.2000 0.1850 0.1850 21,050 -0.02(-7.50%)
Jul 29, 2021 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jul 28, 2021 0.1850 0.1850 0.1850 0.1850 15,000 -0.01(-2.63%)
Jul 27, 2021 0.1850 0.1900 0.1850 0.1900 12,708 +0.01(+2.70%)
Jul 26, 2021 0.1900 0.1900 0.1850 0.1850 6,500 -0.01(-5.13%)
Jul 23, 2021 0.1950 0.1950 0.1950 0.1950 3,500 +0.01(+2.63%)
Jul 22, 2021 0.1900 0.1900 0.1900 0.1900 9,818 -0.01(-2.56%)
Jul 21, 2021 0.1900 0.1950 0.1850 0.1950 13,500 +0.00(+0.00%)
Jul 19, 2021 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Jul 16, 2021 0.2000 0.2000 0.1900 0.2000 149,000 +0.00(+0.00%)
Jul 15, 2021 0.2000 0.2000 0.1950 0.2000 22,500 +0.00(+0.00%)
Jul 14, 2021 0.2000 0.2000 0.2000 0.2000 50,000 +0.01(+2.56%)
Jul 13, 2021 0.1950 0.1950 0.1950 0.1950 16,000 -0.01(-2.50%)
Jul 12, 2021 0.1850 0.2000 0.1850 0.2000 93,500 +0.00(+0.00%)
Jul 09, 2021 0.1900 0.2000 0.1900 0.2000 97,000 +0.01(+5.26%)
Jul 08, 2021 0.1900 0.1950 0.1900 0.1900 147,289 -0.01(-5.00%)
Jul 07, 2021 0.2000 0.2000 0.2000 0.2000 39,015 -0.01(-4.76%)
Jul 06, 2021 0.2250 0.2250 0.2000 0.2100 120,027 -0.01(-4.55%)
Jul 05, 2021 0.2200 0.2250 0.2200 0.2200 64,290 +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.