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

NV Gold Corp (OP: NVGLF )

0.2475 +0.0025 (+1.02%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 10, 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 (%)
Oct 30, 2020 0.2216 0.2223 0.2128 0.2183 73,400 +0.00(+1.68%)
Oct 29, 2020 0.2100 0.2287 0.1900 0.2147 112,076 -0.01(-2.41%)
Oct 28, 2020 0.2240 0.2320 0.2052 0.2200 102,048 -0.01(-3.47%)
Oct 27, 2020 0.2770 0.2770 0.2279 0.2279 57,787 -0.02(-7.21%)
Oct 26, 2020 0.2600 0.2632 0.2450 0.2456 46,130 -0.02(-9.04%)
Oct 23, 2020 0.2795 0.2848 0.2684 0.2700 35,300 -0.01(-2.46%)
Oct 22, 2020 0.2825 0.2890 0.2768 0.2768 39,210 +0.00(+0.47%)
Oct 21, 2020 0.2803 0.2886 0.2700 0.2755 86,687 -0.01(-3.94%)
Oct 20, 2020 0.2800 0.2999 0.2800 0.2868 63,270 -0.00(-1.04%)
Oct 19, 2020 0.2900 0.3027 0.2800 0.2898 114,722 +0.00(+1.68%)
Oct 16, 2020 0.2650 0.3050 0.2601 0.2850 229,000 +0.02(+9.62%)
Oct 15, 2020 0.2651 0.2787 0.2600 0.2600 39,600 -0.01(-3.70%)
Oct 14, 2020 0.2478 0.2700 0.2290 0.2700 64,498 +0.02(+9.40%)
Oct 13, 2020 0.2361 0.2468 0.2244 0.2468 86,560 -0.02(-5.80%)
Oct 12, 2020 0.2700 0.2700 0.2500 0.2620 9,764 +0.02(+9.21%)
Oct 09, 2020 0.2182 0.2418 0.2050 0.2399 32,600 +0.02(+9.95%)
Oct 08, 2020 0.2100 0.2306 0.2022 0.2182 29,405 -0.01(-2.59%)
Oct 07, 2020 0.2300 0.2361 0.2183 0.2240 22,068 -0.01(-2.61%)
Oct 06, 2020 0.2421 0.2514 0.2300 0.2300 18,933 -0.02(-8.59%)
Oct 05, 2020 0.2590 0.2590 0.2340 0.2516 81,000 +0.01(+2.44%)
Oct 02, 2020 0.2431 0.2505 0.2400 0.2456 75,100 -0.01(-4.70%)
Oct 01, 2020 0.2200 0.2577 0.2200 0.2577 38,130 +0.01(+5.61%)
Sep 30, 2020 0.2610 0.2610 0.2439 0.2440 24,790 -0.01(-4.31%)
Sep 29, 2020 0.2267 0.2929 0.2267 0.2550 291,900 +0.04(+16.60%)
Sep 28, 2020 0.2140 0.2187 0.2081 0.2187 184,643 +0.01(+2.92%)
Sep 25, 2020 0.2000 0.2125 0.1978 0.2125 93,500 +0.00(+1.29%)
Sep 24, 2020 0.2319 0.2319 0.2026 0.2098 88,950 -0.00(-0.99%)
Sep 23, 2020 0.2030 0.2198 0.1977 0.2119 172,098 -0.02(-7.14%)
Sep 22, 2020 0.2540 0.2540 0.2282 0.2282 25,250 -0.01(-4.76%)
Sep 21, 2020 0.2500 0.2600 0.2351 0.2396 148,655 -0.04(-14.43%)
Sep 18, 2020 0.2781 0.2880 0.2680 0.2800 16,700 -0.01(-2.78%)
Sep 17, 2020 0.2651 0.2999 0.2651 0.2880 30,052 +0.01(+3.11%)
Sep 16, 2020 0.2994 0.2994 0.2793 0.2793 12,400 -0.02(-5.29%)
Sep 15, 2020 0.2979 0.3026 0.2730 0.2949 28,200 +0.01(+2.65%)
Sep 14, 2020 0.3040 0.3046 0.2873 0.2873 40,015 -0.00(-0.76%)
Sep 11, 2020 0.3000 0.3000 0.2832 0.2895 43,200 +0.02(+8.14%)
Sep 10, 2020 0.2910 0.2910 0.2677 0.2677 90,437 -0.01(-4.39%)
Sep 09, 2020 0.3240 0.3240 0.2800 0.2800 83,244 -0.02(-5.60%)
Sep 08, 2020 0.2700 0.3060 0.2360 0.2966 125,858 +0.04(+13.60%)
Sep 04, 2020 0.2370 0.2611 0.2370 0.2611 11,500 +0.00(+0.27%)
Sep 03, 2020 0.2660 0.2686 0.2542 0.2604 60,209 -0.01(-4.82%)
Sep 02, 2020 0.2830 0.2830 0.2650 0.2736 31,849 -0.01(-3.42%)
Sep 01, 2020 0.2800 0.2864 0.2664 0.2833 144,040 +0.00(+1.14%)
Aug 31, 2020 0.2710 0.2990 0.2700 0.2801 161,895 +0.00(+1.12%)
Aug 28, 2020 0.2697 0.2999 0.2697 0.2770 83,100 -0.01(-2.94%)
Aug 27, 2020 0.2708 0.2854 0.2708 0.2854 3,340 +0.00(+0.81%)
Aug 26, 2020 0.2847 0.2950 0.2689 0.2831 86,543 +0.02(+6.07%)
Aug 25, 2020 0.2610 0.2698 0.2560 0.2669 6,850 -0.01(-3.23%)
Aug 24, 2020 0.2710 0.2758 0.2695 0.2758 16,050 -0.01(-2.72%)
Aug 21, 2020 0.2900 0.2900 0.2556 0.2835 96,200 -0.01(-2.21%)
Aug 20, 2020 0.2848 0.2900 0.2810 0.2899 58,498 -0.01(-2.65%)
Aug 19, 2020 0.3041 0.3041 0.2713 0.2978 38,375 -0.01(-2.36%)
Aug 18, 2020 0.3290 0.3290 0.2900 0.3050 67,811 +0.00(+0.79%)
Aug 17, 2020 0.3092 0.3103 0.2912 0.3026 27,908 +0.01(+3.07%)
Aug 14, 2020 0.2710 0.2974 0.2710 0.2936 73,400 -0.01(-3.10%)
Aug 13, 2020 0.2990 0.3054 0.2856 0.3030 45,950 +0.00(+1.20%)
Aug 12, 2020 0.3015 0.3185 0.2876 0.2994 72,200 +0.00(+0.27%)
Aug 11, 2020 0.3057 0.3186 0.2844 0.2986 101,377 -0.02(-6.69%)
Aug 10, 2020 0.3005 0.3200 0.2910 0.3200 139,900 +0.01(+2.56%)
Aug 07, 2020 0.3285 0.3300 0.3057 0.3120 50,800 -0.01(-4.56%)
Aug 06, 2020 0.3380 0.3380 0.3119 0.3269 116,400 +0.01(+2.16%)
Aug 05, 2020 0.3100 0.3234 0.3081 0.3200 119,061 +0.01(+4.58%)
Aug 04, 2020 0.3340 0.3340 0.2946 0.3060 195,520 +0.01(+3.73%)
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.