NV Gold Corp (TSV: NVX )

0.1950 CAD +0.0050 (+2.63%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2021 0.2200 0.2200 0.2200 0.2200 80,100 -0.01(-4.35%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Jun 29, 2021 0.2150 0.2200 0.2150 0.2150 71,500 -0.01(-2.27%)
Jun 28, 2021 0.2300 0.2300 0.2200 0.2200 63,850 -0.01(-2.22%)
Jun 25, 2021 0.2100 0.2250 0.2100 0.2250 277,215 +0.02(+7.14%)
Jun 24, 2021 0.2450 0.2450 0.2100 0.2100 375,530 -0.02(-10.64%)
Jun 23, 2021 0.2750 0.2750 0.2350 0.2350 611,791 -0.05(-17.54%)
Jun 22, 2021 0.3000 0.3000 0.2850 0.2850 158,647 -0.02(-5.00%)
Jun 21, 2021 0.3150 0.3150 0.3000 0.3000 275,601 -0.01(-3.23%)
Jun 18, 2021 0.3200 0.3250 0.3100 0.3100 49,460 -0.01(-1.59%)
Jun 17, 2021 0.3200 0.3300 0.3150 0.3150 64,000 -0.03(-7.35%)
Jun 16, 2021 0.3200 0.3500 0.3200 0.3400 82,300 +0.02(+6.25%)
Jun 15, 2021 0.3400 0.3400 0.3200 0.3200 107,046 -0.02(-5.88%)
Jun 14, 2021 0.3450 0.3450 0.3400 0.3400 232,800 -0.00(-1.45%)
Jun 11, 2021 0.3450 0.3500 0.3450 0.3450 37,840 +0.00(+1.47%)
Jun 10, 2021 0.3500 0.3500 0.3400 0.3400 54,500 -0.00(-1.45%)
Jun 09, 2021 0.3450 0.3700 0.3450 0.3450 22,000 +0.00(+0.00%)
Jun 08, 2021 0.3450 0.3600 0.3450 0.3450 47,200 -0.01(-2.82%)
Jun 07, 2021 0.3500 0.3700 0.3450 0.3550 361,747 +0.01(+2.90%)
Jun 04, 2021 0.3500 0.3500 0.3350 0.3450 75,743 +0.00(+0.00%)
Jun 03, 2021 35.00 0.3500 0.3400 0.3450 2,184,400 +0.00(+1.47%)
Jun 02, 2021 0.3400 0.3400 0.3350 0.3400 100,431 -0.00(-1.45%)
Jun 01, 2021 0.3700 0.3700 0.3450 0.3450 90,200 -0.02(-4.17%)
May 31, 2021 0.3700 0.3700 0.3600 0.3600 14,000 +0.00(+0.00%)
May 28, 2021 0.3850 0.3850 0.3600 0.3600 98,750 -0.01(-2.70%)
May 27, 2021 0.3900 0.3900 0.3700 0.3700 218,745 -0.01(-2.63%)
May 26, 2021 0.3950 0.3950 0.3800 0.3800 250,050 -0.01(-1.30%)
May 25, 2021 0.3600 0.3850 0.3500 0.3850 423,869 +0.04(+10.00%)
May 21, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 20, 2021 0.3350 0.3600 0.3350 0.3400 338,818 +0.00(+0.00%)
May 19, 2021 0.3400 0.3550 0.3400 0.3400 141,467 +0.00(+0.00%)
May 18, 2021 0.3850 0.3850 0.3400 0.3400 467,820 -0.03(-9.33%)
May 17, 2021 0.3200 0.3800 0.3200 0.3750 1,050,500 +0.05(+17.19%)
May 14, 2021 0.3100 0.3200 0.3100 0.3200 142,000 +0.01(+1.59%)
May 13, 2021 0.3400 0.3400 0.3150 0.3150 176,600 -0.03(-8.70%)
May 12, 2021 0.3300 0.3700 0.3300 0.3450 231,500 +0.02(+7.81%)
May 11, 2021 0.3300 0.3300 0.3100 0.3200 69,440 -0.01(-3.03%)
May 10, 2021 0.3100 0.3350 0.3100 0.3300 48,700 +0.04(+11.86%)
May 07, 2021 0.3200 0.3200 0.2950 0.2950 420,055 -0.02(-4.84%)
May 06, 2021 0.3100 0.3500 0.3000 0.3100 645,390 +0.01(+3.33%)
May 05, 2021 0.3250 0.3250 0.3000 0.3000 81,550 -0.04(-10.45%)
May 04, 2021 0.3450 0.3600 0.3350 0.3350 240,240 -0.01(-2.90%)
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.