NV Gold Corp (TSV: NVX )

0.3600 CAD -0.0150 (-4.00%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2018 0.1950 0.2000 0.1950 0.2000 125,500 +0.01(+5.26%)
Jun 27, 2018 0.2100 0.2150 0.1850 0.1900 89,550 -0.02(-9.52%)
Jun 26, 2018 0.2050 0.2100 0.2000 0.2100 67,000 +0.00(+0.00%)
Jun 25, 2018 0.2100 0.2100 0.2100 0.2100 3,500 +0.00(+0.00%)
Jun 22, 2018 0.2150 0.2150 0.2000 0.2100 90,500 +0.01(+5.00%)
Jun 21, 2018 0.2100 0.2200 0.2000 0.2000 79,619 -0.01(-6.98%)
Jun 20, 2018 0.2200 0.2250 0.2150 0.2150 35,102 -0.04(-14.00%)
Jun 19, 2018 0.2500 0.2500 0.2500 0.2500 830 +0.04(+16.28%)
Jun 18, 2018 0.2250 0.2300 0.2150 0.2150 44,600 -0.04(-14.00%)
Jun 15, 2018 0.2650 0.2650 0.2500 0.2500 3,000 -0.01(-3.85%)
Jun 14, 2018 0.2200 0.2800 0.2100 0.2600 67,200 +0.04(+18.18%)
Jun 13, 2018 0.2300 0.2300 0.2200 0.2200 11,500 -0.02(-8.33%)
Jun 12, 2018 0.2350 0.2400 0.2200 0.2400 57,300 -0.01(-4.00%)
Jun 11, 2018 0.2500 0.2500 0.2500 0.2500 22,500 -0.03(-12.28%)
Jun 08, 2018 0.2550 0.2850 0.2550 0.2850 7,800 +0.00(+1.79%)
Jun 07, 2018 0.2600 0.2800 0.2600 0.2800 2,200 +0.02(+5.66%)
Jun 06, 2018 0.2800 0.2900 0.2550 0.2650 10,168 +0.00(+0.00%)
Jun 05, 2018 0.2600 0.3000 0.2500 0.2650 29,706 -0.01(-1.85%)
Jun 04, 2018 0.3000 0.3100 0.2650 0.2700 31,500 -0.02(-6.90%)
Jun 01, 2018 0.2800 0.2900 0.2700 0.2900 85,600 +0.01(+5.45%)
May 31, 2018 0.2100 0.2750 0.2000 0.2750 314,340 +0.08(+37.50%)
May 30, 2018 0.1900 0.2050 0.1750 0.2000 185,450 +0.02(+11.11%)
May 29, 2018 0.1850 0.1850 0.1700 0.1800 214,711 -0.01(-2.70%)
May 28, 2018 0.2000 0.2100 0.1850 0.1850 132,635 -0.02(-7.50%)
May 25, 2018 0.2200 0.2200 0.2000 0.2000 190,307 +0.00(+0.00%)
May 24, 2018 0.2650 0.2700 0.1850 0.2000 1,397,984 -0.20(-50.00%)
May 23, 2018 0.4000 0.4000 0.3750 0.4000 57,107 -0.02(-4.76%)
May 22, 2018 0.4200 0.4950 0.4200 0.4200 53,550 +0.00(+0.00%)
May 18, 2018 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
May 17, 2018 0.3750 0.3800 0.3650 0.3700 66,200 +0.01(+2.78%)
May 16, 2018 0.4400 0.4400 0.3600 0.3600 120,273 -0.07(-16.28%)
May 15, 2018 0.4850 0.4850 0.4250 0.4300 94,415 -0.03(-6.52%)
May 14, 2018 0.4800 0.5000 0.4600 0.4600 71,400 -0.04(-8.00%)
May 11, 2018 0.5000 0.5000 0.4800 0.5000 39,178 -0.01(-1.96%)
May 10, 2018 0.4900 0.5300 0.4900 0.5100 48,000 +0.02(+3.03%)
May 09, 2018 0.4950 0.4950 0.4900 0.4950 46,450 +0.00(+0.00%)
May 08, 2018 0.5200 0.5200 0.4900 0.4950 22,850 -0.03(-4.81%)
May 07, 2018 0.5500 0.5500 0.5200 0.5200 46,500 -0.03(-5.45%)
May 04, 2018 0.5700 0.5700 0.5500 0.5500 37,650 +0.00(+0.00%)
May 03, 2018 0.5800 0.5800 0.5400 0.5500 48,910 +0.00(+0.00%)
May 02, 2018 0.5900 0.5900 0.5400 0.5500 54,350 +0.01(+1.85%)
May 01, 2018 0.5400 0.5800 0.5300 0.5400 52,450 +0.00(+0.00%)
Apr 30, 2018 0.5400 0.5400 0.5000 0.5400 88,400 -0.01(-1.82%)
Apr 27, 2018 0.5500 0.5600 0.5400 0.5500 54,808 +0.00(+0.00%)
Apr 26, 2018 0.5000 0.5500 0.4750 0.5500 187,050 +0.06(+12.24%)
Apr 25, 2018 0.5400 0.5400 0.4900 0.4900 158,708 -0.05(-9.26%)
Apr 24, 2018 0.5900 0.6000 0.5400 0.5400 200,600 -0.01(-1.82%)
Apr 23, 2018 0.6100 0.6100 0.5500 0.5500 110,650 -0.09(-14.06%)
Apr 20, 2018 0.7800 0.7800 0.6100 0.6400 311,870 -0.10(-13.51%)
Apr 19, 2018 0.5300 0.8000 0.5200 0.7400 576,630 +0.22(+42.31%)
Apr 18, 2018 0.4350 0.5200 0.4350 0.5200 108,300 +0.08(+16.85%)
Apr 17, 2018 0.4400 0.4500 0.4300 0.4450 62,590 +0.02(+3.49%)
Apr 16, 2018 0.4850 0.4850 0.4300 0.4300 97,665 -0.04(-8.51%)
Apr 13, 2018 0.4450 0.4850 0.4400 0.4700 131,800 +0.01(+2.17%)
Apr 12, 2018 0.4600 0.4650 0.4250 0.4600 210,470 -0.03(-6.12%)
Apr 11, 2018 0.5600 0.6000 0.4550 0.4900 365,498 -0.10(-16.95%)
Apr 10, 2018 0.5600 0.6100 0.5400 0.5900 172,890 +0.03(+5.36%)
Apr 09, 2018 0.6200 0.6400 0.5300 0.5600 289,259 -0.07(-11.11%)
Apr 06, 2018 0.6400 0.6700 0.5900 0.6300 316,840 -0.06(-8.70%)
Apr 05, 2018 0.6500 0.7900 0.5700 0.6900 813,950 -0.15(-17.86%)
Apr 04, 2018 0.8800 0.9600 0.8000 0.8400 292,500 -0.05(-5.62%)
Apr 03, 2018 1.100 1.170 0.8200 0.8900 712,833 -0.13(-12.75%)
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.