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 +0.0075 (+3.03%)
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, 2021 0.1150 0.1170 0.0951 0.0995 153,400 -0.02(-15.68%)
Aug 30, 2021 0.1201 0.1211 0.1150 0.1180 143,875 +0.00(+0.85%)
Aug 27, 2021 0.1206 0.1207 0.1158 0.1170 26,587 -0.01(-7.51%)
Aug 26, 2021 0.1234 0.1265 0.1228 0.1265 15,500 +0.00(+2.51%)
Aug 25, 2021 0.1350 0.1350 0.1234 0.1234 14,180 -0.00(-2.37%)
Aug 24, 2021 0.1340 0.1340 0.1234 0.1264 101,500 -0.01(-6.09%)
Aug 23, 2021 0.1380 0.1399 0.1336 0.1346 150,605 -0.00(-0.30%)
Aug 20, 2021 0.1341 0.1350 0.1341 0.1350 5,325 +0.00(+3.21%)
Aug 19, 2021 0.1344 0.1366 0.1293 0.1308 10,006 -0.01(-9.79%)
Aug 18, 2021 0.1369 0.1450 0.1369 0.1450 10,000 +0.00(+3.35%)
Aug 17, 2021 0.1414 0.1450 0.1350 0.1403 14,650 -0.01(-3.44%)
Aug 16, 2021 0.1454 0.1454 0.1453 0.1453 4,000 +0.00(+0.21%)
Aug 13, 2021 0.1450 0.1450 0.1450 0.1450 5,000 -0.00(-3.20%)
Aug 12, 2021 0.1559 0.1559 0.1489 0.1498 4,350 +0.00(+2.96%)
Aug 11, 2021 0.1559 0.1559 0.1455 0.1455 19,000 +0.01(+4.15%)
Aug 10, 2021 0.1343 0.1398 0.1271 0.1397 214,530 +0.00(+3.48%)
Aug 09, 2021 0.1460 0.1498 0.1350 0.1350 205,540 -0.01(-7.47%)
Aug 06, 2021 0.1350 0.1498 0.1350 0.1459 51,500 -0.00(-2.73%)
Aug 05, 2021 0.1501 0.1501 0.1500 0.1500 38,916 -0.00(-0.73%)
Aug 04, 2021 0.1501 0.1653 0.1501 0.1511 12,000 -0.01(-6.15%)
Aug 03, 2021 0.1590 0.1610 0.1501 0.1610 45,950 -0.02(-11.54%)
Aug 02, 2021 0.1820 0.1820 0.1663 0.1820 4,940 +0.03(+21.25%)
Jul 30, 2021 0.1555 0.1555 0.1500 0.1501 40,300 -0.00(-1.12%)
Jul 29, 2021 0.1615 0.1615 0.1500 0.1518 5,227 +0.00(+1.47%)
Jul 28, 2021 0.1500 0.1500 0.1496 0.1496 6,000 -0.00(-2.16%)
Jul 27, 2021 0.1529 0.1529 0.1529 0.1529 500 +0.00(+1.93%)
Jul 26, 2021 0.1550 0.1550 0.1500 0.1500 1,000 -0.00(-2.28%)
Jul 23, 2021 0.1500 0.1550 0.1500 0.1535 55,300 +0.00(+2.33%)
Jul 22, 2021 0.1540 0.1556 0.1470 0.1500 35,676 -0.00(-1.96%)
Jul 21, 2021 0.1554 0.1560 0.1530 0.1530 29,774 -0.00(-0.65%)
Jul 20, 2021 0.1612 0.1612 0.1492 0.1540 8,265 +0.00(+0.06%)
Jul 19, 2021 0.1572 0.1598 0.1431 0.1539 141,075 -0.00(-2.78%)
Jul 16, 2021 0.1570 0.1589 0.1560 0.1583 165,000 +0.00(+1.47%)
Jul 15, 2021 0.1613 0.1613 0.1560 0.1560 36,601 +0.00(+2.43%)
Jul 13, 2021 0.1523 0.1523 0.1523 0 -0.00(-1.30%)
Jul 12, 2021 0.1610 0.1610 0.1451 0.1543 124,955 -0.01(-4.16%)
Jul 09, 2021 0.1570 0.1610 0.1569 0.1610 109,000 +0.01(+6.55%)
Jul 08, 2021 0.1603 0.1640 0.1505 0.1511 93,493 -0.01(-6.03%)
Jul 07, 2021 0.1669 0.1731 0.1603 0.1608 36,086 -0.00(-1.59%)
Jul 06, 2021 0.1750 0.1818 0.1600 0.1634 149,844 -0.02(-8.72%)
Jul 02, 2021 0.1766 0.1814 0.1766 0.1790 8,140 -0.01(-3.24%)
Jun 30, 2021 0.1850 0.1850 0.1850 0 +0.01(+4.88%)
Jun 29, 2021 0.1669 0.1777 0.1669 0.1764 33,596 +0.00(+0.80%)
Jun 28, 2021 0.1743 0.1800 0.1743 0.1750 9,100 -0.01(-2.78%)
Jun 25, 2021 0.1675 0.1838 0.1675 0.1800 23,497 +0.01(+5.57%)
Jun 24, 2021 0.1980 0.1980 0.1705 0.1705 196,571 -0.02(-11.89%)
Jun 23, 2021 0.2200 0.2354 0.1876 0.1935 595,928 -0.04(-17.87%)
Jun 22, 2021 0.2410 0.2448 0.2268 0.2356 80,076 -0.01(-4.23%)
Jun 21, 2021 0.2592 0.2592 0.2460 0.2460 59,891 -0.01(-4.73%)
Jun 18, 2021 0.2558 0.2669 0.2484 0.2582 93,731 +0.00(+0.86%)
Jun 17, 2021 0.2721 0.2721 0.2560 0.2560 40,299 -0.02(-7.04%)
Jun 16, 2021 0.2691 0.2788 0.2691 0.2754 15,294 +0.01(+3.26%)
Jun 15, 2021 0.2790 0.2874 0.2667 0.2667 27,060 -0.01(-4.41%)
Jun 14, 2021 0.2650 0.2908 0.2650 0.2790 27,380 -0.00(-1.48%)
Jun 11, 2021 0.2797 0.2963 0.2797 0.2832 10,690 -0.00(-0.81%)
Jun 10, 2021 0.2855 0.2857 0.2822 0.2855 25,503 -0.01(-2.73%)
Jun 09, 2021 0.2974 0.3000 0.2873 0.2935 11,770 +0.00(+0.82%)
Jun 08, 2021 0.2987 0.3002 0.2889 0.2911 102,000 -0.00(-0.34%)
Jun 07, 2021 0.3100 0.3100 0.2838 0.2921 522,715 +0.00(+1.04%)
Jun 04, 2021 0.2900 0.2900 0.2766 0.2891 91,448 -0.00(-0.17%)
Jun 03, 2021 0.2855 0.2896 0.2821 0.2896 48,471 -0.00(-0.14%)
Jun 02, 2021 0.2850 0.2910 0.2759 0.2900 59,612 -0.00(-0.14%)
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.