Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NV Gold Corp (TSV: NVX )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 0.3100 0.3450 0.3050 0.3450 565,820 +0.03(+11.29%)
Apr 30, 2021 0.2700 0.3100 0.2700 0.3100 443,100 +0.03(+12.73%)
Apr 29, 2021 0.2600 0.2750 0.2600 0.2750 96,000 +0.02(+5.77%)
Apr 28, 2021 0.2700 0.2700 0.2550 0.2600 11,500 +0.01(+1.96%)
Apr 27, 2021 0.2700 0.2700 0.2550 0.2550 123,967 -0.03(-10.53%)
Apr 26, 2021 0.2950 0.3000 0.2400 0.2850 282,700 +0.05(+23.91%)
Apr 22, 2021 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Apr 21, 2021 0.2500 0.2500 0.2500 0.2500 67,448 +0.00(+0.00%)
Apr 20, 2021 0.2300 0.2500 0.2300 0.2500 49,050 +0.01(+2.04%)
Apr 19, 2021 0.2400 0.2500 0.2400 0.2450 65,500 -0.01(-2.00%)
Apr 16, 2021 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Apr 15, 2021 0.2500 0.2500 0.2450 0.2500 58,100 +0.00(+0.00%)
Apr 14, 2021 0.2700 0.2700 0.2500 0.2500 64,000 -0.02(-5.66%)
Apr 13, 2021 0.2800 0.2800 0.2600 0.2650 5,900 -0.01(-1.85%)
Apr 12, 2021 0.2600 0.2750 0.2600 0.2700 57,500 +0.01(+1.89%)
Apr 09, 2021 0.2700 0.2700 0.2650 0.2650 82,000 +0.00(+0.00%)
Apr 08, 2021 0.2700 0.2700 0.2650 0.2650 27,100 -0.03(-10.17%)
Apr 07, 2021 0.2950 0.2950 0.2950 0.2950 16,763 +0.00(+0.00%)
Apr 06, 2021 0.2950 0.2950 0.2950 0.2950 5,000 +0.02(+9.26%)
Apr 05, 2021 0.2750 0.2750 0.2700 0.2700 13,538 -0.03(-10.00%)
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.