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

NV Gold Corp (OP: NVGLF )

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:14 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 (%)
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%)
Aug 03, 2020 0.3800 0.3800 0.2290 0.2950 282,902 +0.01(+2.54%)
Jul 31, 2020 0.2734 0.2900 0.2550 0.2877 128,500 +0.02(+8.53%)
Jul 30, 2020 0.2724 0.2784 0.2400 0.2651 198,797 -0.02(-6.56%)
Jul 29, 2020 0.2800 0.3071 0.2691 0.2837 216,098 +0.00(+1.32%)
Jul 28, 2020 0.2973 0.3230 0.2717 0.2800 789,538 -0.04(-11.81%)
Jul 27, 2020 0.3120 0.3432 0.2710 0.3175 197,478 +0.04(+14.58%)
Jul 24, 2020 0.2724 0.2850 0.2371 0.2771 157,800 +0.02(+9.66%)
Jul 23, 2020 0.2595 0.2700 0.2500 0.2527 58,613 -0.02(-6.41%)
Jul 22, 2020 0.2530 0.2900 0.2500 0.2700 266,034 -0.01(-3.57%)
Jul 21, 2020 0.2690 0.2856 0.2502 0.2800 171,935 +0.03(+9.80%)
Jul 20, 2020 0.2401 0.2576 0.2315 0.2550 155,729 +0.02(+8.05%)
Jul 17, 2020 0.2125 0.2360 0.2082 0.2360 66,600 +0.02(+11.06%)
Jul 16, 2020 0.2100 0.2160 0.1950 0.2125 36,413 +0.01(+6.30%)
Jul 15, 2020 0.1943 0.2011 0.1890 0.1999 116,279 +0.01(+2.57%)
Jul 14, 2020 0.2330 0.2330 0.1892 0.1949 82,485 -0.03(-13.42%)
Jul 13, 2020 0.2380 0.2380 0.2150 0.2251 187,776 -0.01(-4.42%)
Jul 10, 2020 0.2720 0.2720 0.2355 0.2355 55,300 -0.01(-2.32%)
Jul 09, 2020 0.2555 0.2600 0.2411 0.2411 32,758 -0.02(-6.59%)
Jul 08, 2020 0.2636 0.2733 0.2397 0.2581 140,365 -0.00(-0.39%)
Jul 07, 2020 0.2500 0.2627 0.2420 0.2591 196,168 +0.03(+12.16%)
Jul 06, 2020 0.2200 0.2460 0.1982 0.2310 301,553 +0.01(+5.62%)
Jul 02, 2020 0.2140 0.2250 0.1910 0.2187 197,800 -0.00(-1.93%)
Jul 01, 2020 0.2250 0.2300 0.2045 0.2230 65,766 +0.03(+17.68%)
Jun 30, 2020 0.1775 0.1970 0.1744 0.1895 254,920 +0.03(+17.70%)
Jun 29, 2020 0.1375 0.1660 0.1351 0.1610 117,125 +0.03(+20.60%)
Jun 26, 2020 0.1300 0.1335 0.1300 0.1335 4,200 +0.01(+6.80%)
Jun 25, 2020 0.1350 0.1350 0.1250 0.1250 12,500 -0.01(-6.99%)
Jun 24, 2020 0.1307 0.1344 0.1307 0.1344 3,050 -0.00(-2.54%)
Jun 23, 2020 0.1291 0.1379 0.1291 0.1379 1,100 +0.01(+8.75%)
Jun 22, 2020 0.1295 0.1319 0.1241 0.1268 17,600 +0.01(+6.82%)
Jun 19, 2020 0.1187 0.1187 0.1187 0.1187 20,000 +0.01(+7.32%)
Jun 17, 2020 0.1106 0.1106 0.1106 0 -0.00(-2.90%)
Jun 16, 2020 0.1142 0.1142 0.1139 0.1139 6,850 +0.00(+2.80%)
Jun 15, 2020 0.1150 0.1170 0.1095 0.1108 26,142 -0.00(-2.81%)
Jun 12, 2020 0.1202 0.1202 0.1103 0.1140 79,100 +0.00(+0.88%)
Jun 11, 2020 0.1264 0.1300 0.1130 0.1130 52,571 -0.01(-9.60%)
Jun 09, 2020 0.1250 0.1250 0.1250 0 +0.00(+1.05%)
Jun 08, 2020 0.1363 0.1363 0.1207 0.1237 64,060 +0.00(+0.57%)
Jun 05, 2020 0.1305 0.1310 0.1230 0.1230 34,500 +0.00(+2.93%)
Jun 04, 2020 0.1195 0.1426 0.1194 0.1195 69,491 -0.00(-0.42%)
Jun 03, 2020 0.1282 0.1390 0.1200 0.1200 114,100 -0.01(-5.88%)
Jun 02, 2020 0.1373 0.1373 0.1100 0.1275 137,924 -0.01(-7.34%)
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.