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

NV Gold Corp (OP: NVGLF )

0.2420 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, May 28, 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 (%)
May 28, 2021 0.3145 0.3200 0.3014 0.3029 106,030 -0.01(-3.90%)
May 27, 2021 0.3188 0.3240 0.3100 0.3152 227,210 -0.01(-2.02%)
May 26, 2021 0.3380 0.3380 0.3131 0.3217 49,864 +0.01(+2.26%)
May 25, 2021 0.3035 0.3146 0.2900 0.3146 204,271 +0.01(+4.90%)
May 24, 2021 0.3250 0.3250 0.2881 0.2999 73,120 +0.01(+4.79%)
May 21, 2021 0.2832 0.2949 0.2814 0.2862 246,105 +0.00(+1.49%)
May 20, 2021 0.2861 0.2886 0.2730 0.2820 137,721 -0.00(-1.05%)
May 19, 2021 0.2840 0.3100 0.2790 0.2850 198,388 +0.00(+1.24%)
May 18, 2021 0.3420 0.3420 0.2815 0.2815 267,904 -0.03(-9.40%)
May 17, 2021 0.2600 0.3240 0.2600 0.3107 714,535 +0.05(+18.36%)
May 14, 2021 0.2665 0.2733 0.2625 0.2625 111,870 -0.01(-1.87%)
May 13, 2021 0.2849 0.2904 0.2675 0.2675 157,528 -0.02(-6.14%)
May 12, 2021 0.3063 0.3152 0.2804 0.2850 375,968 +0.02(+8.61%)
May 11, 2021 0.2584 0.2649 0.2569 0.2624 35,332 -0.01(-3.28%)
May 10, 2021 0.2691 0.2780 0.2647 0.2713 50,915 +0.03(+10.83%)
May 07, 2021 0.2600 0.2600 0.2431 0.2448 167,800 -0.01(-4.23%)
May 06, 2021 0.2550 0.2887 0.2459 0.2556 363,205 +0.00(+0.31%)
May 05, 2021 0.2586 0.2671 0.2516 0.2548 68,027 -0.02(-6.94%)
May 04, 2021 0.2790 0.2917 0.2700 0.2738 248,114 -0.01(-1.86%)
May 03, 2021 0.2540 0.2790 0.2438 0.2790 156,860 +0.03(+10.41%)
Apr 30, 2021 0.2300 0.2540 0.2300 0.2527 99,000 +0.03(+12.51%)
Apr 29, 2021 0.2250 0.2250 0.2111 0.2246 20,180 +0.01(+5.69%)
Apr 28, 2021 0.2122 0.2125 0.2090 0.2125 7,495 -0.00(-0.56%)
Apr 27, 2021 0.2137 0.2213 0.2089 0.2137 116,585 -0.01(-4.04%)
Apr 26, 2021 0.2081 0.2250 0.1950 0.2227 313,260 +0.03(+17.21%)
Apr 23, 2021 0.1900 0.1953 0.1900 0.1900 11,300 -0.01(-4.38%)
Apr 22, 2021 0.1987 0.1987 0.1987 0.1987 500 -0.00(-0.20%)
Apr 21, 2021 0.1991 0.1991 0.1991 0.1991 5,024 +0.00(+0.05%)
Apr 20, 2021 0.1888 0.1991 0.1810 0.1990 48,013 +0.00(+2.52%)
Apr 19, 2021 0.1951 0.2000 0.1908 0.1941 40,806 -0.00(-1.92%)
Apr 16, 2021 0.2160 0.2160 0.1979 0.1979 23,700 -0.00(-0.15%)
Apr 15, 2021 0.2000 0.2075 0.1950 0.1982 67,195 -0.00(-0.90%)
Apr 14, 2021 0.2199 0.2199 0.1990 0.2000 41,521 -0.03(-12.01%)
Apr 13, 2021 0.2273 0.2273 0.2273 0.2273 900 +0.01(+5.97%)
Apr 12, 2021 0.2050 0.2200 0.2050 0.2145 69,400 +0.00(+1.08%)
Apr 09, 2021 0.2165 0.2165 0.2100 0.2122 61,600 +0.01(+2.61%)
Apr 08, 2021 0.2177 0.2200 0.2068 0.2068 29,345 -0.03(-13.00%)
Apr 07, 2021 0.2377 0.2377 0.2377 0.2377 211 -0.00(-0.46%)
Apr 06, 2021 0.2388 0.2388 0.2388 0.2388 5,000 +0.01(+4.14%)
Apr 05, 2021 0.2263 0.2301 0.2263 0.2293 9,166 +0.01(+4.70%)
Apr 01, 2021 0.2106 0.2190 0.2050 0.2190 28,000 +0.01(+5.29%)
Mar 31, 2021 0.2055 0.2117 0.2000 0.2080 17,104 -0.00(-0.95%)
Mar 30, 2021 0.2140 0.2189 0.2020 0.2100 54,219 -0.01(-6.46%)
Mar 29, 2021 0.2390 0.2390 0.2140 0.2245 28,116 +0.02(+8.61%)
Mar 26, 2021 0.2067 0.2067 0.2067 0.2067 1,000 -0.01(-3.41%)
Mar 25, 2021 0.2199 0.2225 0.2140 0.2140 21,375 -0.01(-2.73%)
Mar 24, 2021 0.2400 0.2419 0.2200 0.2200 59,079 -0.01(-5.98%)
Mar 23, 2021 0.2414 0.2425 0.2283 0.2340 23,890 -0.02(-7.87%)
Mar 22, 2021 0.2440 0.2540 0.2400 0.2540 11,166 +0.02(+9.62%)
Mar 18, 2021 0.2317 0.2317 0.2317 0 -0.02(-6.35%)
Mar 17, 2021 0.2433 0.2505 0.2348 0.2474 39,600 +0.00(+1.02%)
Mar 16, 2021 0.2446 0.2459 0.2407 0.2449 65,001 -0.01(-4.97%)
Mar 15, 2021 0.2200 0.2577 0.2200 0.2577 69,789 +0.03(+12.78%)
Mar 12, 2021 0.2350 0.2370 0.2070 0.2285 52,200 -0.02(-6.24%)
Mar 11, 2021 0.2370 0.2437 0.2300 0.2437 18,850 +0.01(+3.70%)
Mar 10, 2021 0.2400 0.2400 0.2350 0.2350 51,490 -0.00(-2.04%)
Mar 09, 2021 0.2297 0.2400 0.2297 0.2399 163,875 +0.00(+1.22%)
Mar 08, 2021 0.2228 0.2370 0.2228 0.2370 4,500 +0.01(+5.24%)
Mar 05, 2021 0.2065 0.2448 0.2050 0.2252 49,400 +0.00(+0.54%)
Mar 04, 2021 0.2405 0.2593 0.2240 0.2240 45,690 -0.04(-13.58%)
Mar 03, 2021 0.2398 0.2790 0.2292 0.2592 100,214 +0.02(+8.82%)
Mar 02, 2021 0.2101 0.2383 0.2030 0.2382 71,190 +0.03(+13.43%)
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.