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

NV Gold Corp (OP: NVGLF )

0.2109 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, May 30, 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 (%)
Dec 31, 2021 0.1070 0.1070 0.1070 0 +0.01(+10.31%)
Dec 30, 2021 0.0949 0.0990 0.0930 0.0970 103,600 -0.00(-3.00%)
Dec 29, 2021 0.1060 0.1060 0.0993 0.1000 30,555 -0.00(-0.50%)
Dec 28, 2021 0.1055 0.1110 0.0900 0.1005 78,665 +0.01(+10.44%)
Dec 27, 2021 0.1010 0.1010 0.0910 0.0910 50,100 -0.01(-12.50%)
Dec 23, 2021 0.1040 0.1090 0.1040 0.1040 24,100 -0.00(-1.14%)
Dec 22, 2021 0.1037 0.1098 0.1005 0.1052 163,622 -0.00(-3.40%)
Dec 21, 2021 0.1218 0.1218 0.1068 0.1089 14,987 +0.00(+2.06%)
Dec 20, 2021 0.1067 0.1158 0.1067 0.1067 375 -0.00(-3.87%)
Dec 17, 2021 0.1006 0.1179 0.1006 0.1110 68,130 -0.01(-6.17%)
Dec 16, 2021 0.1100 0.1183 0.1100 0.1183 53,200 +0.01(+9.54%)
Dec 15, 2021 0.1140 0.1279 0.1080 0.1080 143,916 -0.01(-10.00%)
Dec 14, 2021 0.1026 0.1237 0.1022 0.1200 81,200 +0.01(+7.62%)
Dec 13, 2021 0.1115 0.1115 0.1115 0.1115 841 +0.00(+1.36%)
Dec 10, 2021 0.1110 0.1179 0.1026 0.1100 79,800 +0.00(+3.77%)
Dec 09, 2021 0.1100 0.1137 0.1021 0.1060 45,668 -0.01(-10.02%)
Dec 08, 2021 0.1169 0.1178 0.1168 0.1178 22,100 +0.00(+0.00%)
Dec 07, 2021 0.1332 0.1400 0.1175 0.1178 637,942 -0.01(-9.38%)
Dec 06, 2021 0.1600 0.1600 0.1294 0.1300 65,639 -0.02(-10.47%)
Dec 03, 2021 0.1202 0.1507 0.1202 0.1452 232,380 +0.04(+32.12%)
Dec 02, 2021 0.1045 0.1105 0.1045 0.1099 154,500 -0.00(-2.57%)
Dec 01, 2021 0.1090 0.1260 0.1039 0.1128 150,673 -0.01(-9.76%)
Nov 30, 2021 0.0900 0.1250 0.0900 0.1250 78,700 +0.03(+25.38%)
Nov 29, 2021 0.1000 0.1027 0.0900 0.0997 13,133 +0.00(+4.95%)
Nov 26, 2021 0.1000 0.1000 0.0950 0.0950 6,700 -0.00(-4.81%)
Nov 24, 2021 0.0998 0.0998 0.0998 0.0998 2,700 +0.00(+0.81%)
Nov 23, 2021 0.1040 0.1040 0.0946 0.0990 163,810 -0.00(-0.30%)
Nov 22, 2021 0.1140 0.1140 0.0938 0.0993 210,445 -0.01(-9.73%)
Nov 19, 2021 0.1120 0.1128 0.1059 0.1100 48,000 +0.01(+7.11%)
Nov 18, 2021 0.1031 0.1033 0.1027 0.1027 149,580 -0.00(-1.25%)
Nov 17, 2021 0.1034 0.1040 0.1007 0.1040 12,529 +0.01(+5.37%)
Nov 16, 2021 0.0982 0.1051 0.0982 0.0987 4,550 -0.01(-6.09%)
Nov 15, 2021 0.1117 0.1117 0.1005 0.1051 14,005 +0.01(+7.24%)
Nov 12, 2021 0.1000 0.1052 0.0957 0.0980 226,700 +0.00(+0.00%)
Nov 11, 2021 0.1140 0.1140 0.0980 0.0980 10,300 -0.01(-5.13%)
Nov 10, 2021 0.0976 0.1033 214,115 +0.00(+3.30%)
Nov 09, 2021 0.1000 0.1000 0.1000 0.1000 23,935 -0.00(-0.60%)
Nov 08, 2021 0.1000 0.1006 0.1000 0.1006 8,500 +0.00(+3.50%)
Nov 05, 2021 0.1007 0.1055 0.0972 0.0972 8,475 -0.01(-6.00%)
Nov 04, 2021 0.1027 0.1034 0.1000 0.1034 8,273 +0.01(+5.51%)
Nov 03, 2021 0.1053 0.1053 0.0960 0.0980 110,369 -0.00(-2.20%)
Nov 02, 2021 0.1000 0.1002 0.1000 0.1002 15,500 +0.00(+0.20%)
Nov 01, 2021 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Oct 29, 2021 0.0964 0.1000 0.0964 0.1000 23,690 -0.00(-0.99%)
Oct 28, 2021 0.1000 0.1010 0.0967 0.1010 17,275 +0.00(+1.00%)
Oct 27, 2021 0.1100 0.1100 0.0971 0.1000 38,951 -0.01(-7.58%)
Oct 26, 2021 0.0990 0.1082 29,977 -0.01(-5.83%)
Oct 25, 2021 0.1127 0.1149 0.1127 0.1149 4,000 -0.00(-0.09%)
Oct 22, 2021 0.1250 0.1250 0.1150 0.1150 900 +0.00(+0.35%)
Oct 21, 2021 0.1146 0.1146 0.1146 0.1146 224 -0.00(-4.02%)
Oct 20, 2021 0.1081 0.1194 0.1081 0.1194 21,400 +0.01(+12.54%)
Oct 19, 2021 0.1100 0.1100 0.1052 0.1061 13,500 +0.00(+0.95%)
Oct 18, 2021 0.1051 0.1051 0.1028 0.1051 30,000 -0.00(-1.59%)
Oct 15, 2021 0.1011 0.1068 0.0990 0.1068 20,210 +0.00(+1.52%)
Oct 14, 2021 0.1053 0.1053 0.1052 0.1052 30,000 +0.00(+1.35%)
Oct 13, 2021 0.1001 0.1098 0.0960 0.1038 223,700 +0.00(+1.37%)
Oct 12, 2021 0.0945 0.1043 0.0945 0.1024 64,751 -0.00(-1.82%)
Oct 11, 2021 0.1043 0.1043 0.1043 0.1043 10,000 -0.00(-1.88%)
Oct 08, 2021 0.1033 0.1153 0.1033 0.1063 21,533 -0.01(-5.09%)
Oct 07, 2021 0.1120 0.1120 0.1120 0.1120 500 +0.01(+12.00%)
Oct 06, 2021 0.1000 0.1000 0.0971 0.1000 139,840 +0.00(+0.00%)
Oct 05, 2021 0.1032 0.1032 0.0993 0.1000 48,559 +0.00(+0.50%)
Oct 04, 2021 0.1011 0.1140 0.0993 0.0995 193,638 -0.01(-9.55%)
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.