Canada markets closed

EnviroGold Global Limited (NVRO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 12:37PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.04500.04500.04000.04000.0400117,000
Jul 11, 20240.04000.04500.04000.04500.0450172,000
Jul 10, 20240.04000.04000.04000.04000.0400164,000
Jul 09, 20240.04000.04000.04000.04000.040011,000
Jul 08, 20240.04000.04000.04000.04000.040040,000
Jul 05, 20240.04000.04000.04000.04000.040037,000
Jul 04, 20240.04000.04000.04000.04000.0400-
Jul 03, 20240.04000.04000.04000.04000.040012,000
Jul 02, 20240.04000.04000.04000.04000.04006,100
Jun 28, 20240.04000.04500.04000.04500.045062,000
Jun 27, 20240.04000.04500.04000.04000.0400153,000
Jun 26, 20240.04000.04000.04000.04000.040014,100
Jun 25, 20240.04500.04500.04000.04000.040086,707
Jun 24, 20240.04000.04000.04000.04000.0400-
Jun 21, 20240.04000.04000.04000.04000.04008,000
Jun 20, 20240.04500.04500.04500.04500.04509,000
Jun 19, 20240.04000.04000.04000.04000.0400487,000
Jun 18, 20240.04500.04500.04500.04500.045015,000
Jun 17, 20240.04500.04500.04500.04500.045023,000
Jun 14, 20240.04000.04500.04000.04500.045061,000
Jun 13, 20240.05000.05000.04500.04500.0450120,200
Jun 12, 20240.04000.04500.04000.04500.0450191,800
Jun 11, 20240.04000.04000.04000.04000.0400-
Jun 10, 20240.04000.04000.04000.04000.0400253,000
Jun 07, 20240.04500.04500.04000.04000.0400272,000
Jun 06, 20240.04500.04500.04000.04000.0400101,000
Jun 05, 20240.04500.04500.04500.04500.045092,800
Jun 04, 20240.04500.05000.04500.04500.0450203,600
Jun 03, 20240.04500.04500.04500.04500.045020,000
May 31, 20240.04000.05000.04000.04500.0450621,000
May 30, 20240.04000.04000.03500.04000.0400301,000
May 29, 20240.04000.04500.04000.04500.045070,250
May 28, 20240.04000.04500.04000.04500.045023,000
May 27, 20240.04000.04500.03500.04500.045041,000
May 24, 20240.04500.04500.04500.04500.04501,000
May 23, 20240.04000.04500.04000.04500.0450328,590
May 22, 20240.04000.04000.04000.04000.0400292,000
May 21, 20240.04000.04000.04000.04000.040084,000
May 17, 20240.04500.04500.04000.04500.045032,000
May 16, 20240.04500.04500.04500.04500.0450-
May 15, 20240.04500.04500.04000.04500.0450122,000
May 14, 20240.04500.04500.04500.04500.045010,000
May 13, 20240.04500.04500.04500.04500.0450204,000
May 10, 20240.04000.04500.03500.04500.0450294,000
May 09, 20240.04000.04000.04000.04000.040039,001
May 08, 20240.04500.04500.04000.04000.040044,000
May 07, 20240.04500.04500.04500.04500.045030,100
May 06, 20240.04500.04500.04500.04500.0450100,000
May 03, 20240.04500.04500.04500.04500.04506,000
May 02, 20240.05000.05000.04500.04500.045033,000
May 01, 20240.04500.05000.04500.05000.050038,000
Apr 30, 20240.05000.05000.05000.05000.0500-
Apr 29, 20240.05000.05000.04500.05000.050010,000
Apr 26, 20240.05000.05000.04500.05000.0500209,500
Apr 25, 20240.04000.05000.04000.05000.0500658,000
Apr 24, 20240.03500.04000.03500.04000.0400130,000
Apr 23, 20240.04000.04000.04000.04000.04002,500
Apr 22, 20240.03500.04000.03500.04000.040043,000
Apr 19, 20240.03500.04000.03500.03500.0350322,000
Apr 18, 20240.03500.03500.03500.03500.0350284,000
Apr 17, 20240.04000.04000.03500.04000.04001,005,500
Apr 16, 20240.03500.04500.03000.04000.0400881,000
Apr 15, 20240.04000.04000.03000.03000.03003,392,829
Apr 12, 20240.05000.05500.04000.04000.04001,049,888
Apr 11, 20240.05500.05500.04000.05000.05001,348,840
Apr 10, 20240.06000.06000.05000.05500.0550483,001
Apr 09, 20240.06000.06000.05500.05500.055062,500
Apr 08, 20240.08000.08000.05500.06000.0600812,533
Apr 05, 20240.04500.07500.04500.07500.07502,266,154
Apr 04, 20240.04000.04500.04000.04500.0450598,720
Apr 03, 20240.04000.04000.04000.04000.0400221,600
Apr 02, 20240.04000.04000.04000.04000.040045,000
Apr 01, 20240.03500.04500.03000.04000.04001,647,114
Mar 28, 20240.04000.04000.03500.03500.03501,619,460
Mar 27, 20240.04500.05000.04000.04000.0400582,352
Mar 26, 20240.05500.05500.04000.04000.04001,458,476
Mar 25, 20240.11500.13500.04500.04500.04502,926,100
Mar 22, 20240.17500.17500.17500.17500.1750-
Mar 21, 20240.17500.17500.17500.17500.1750-
Mar 20, 20240.16500.17500.16500.17500.175030,000
Mar 19, 20240.17000.17000.17000.17000.1700131,500
Mar 18, 20240.16500.16500.16500.16500.16501,000
Mar 15, 20240.16000.16000.16000.16000.1600-
Mar 14, 20240.16500.16500.16000.16000.160025,000
Mar 13, 20240.17500.17500.17000.17000.170055,000
Mar 12, 20240.17000.17000.17000.17000.1700-
Mar 11, 20240.16000.17000.16000.17000.1700142,300
Mar 08, 20240.16000.18000.16000.18000.180067,722
Mar 07, 20240.16000.16000.16000.16000.1600-
Mar 06, 20240.15500.16000.15500.16000.160053,000
Mar 05, 20240.16000.16000.16000.16000.16001,000
Mar 04, 20240.16000.16000.16000.16000.1600-
Mar 01, 20240.16000.16000.16000.16000.160017,000
Feb 29, 20240.16000.16000.16000.16000.16001,000
Feb 28, 20240.15500.16000.15000.15500.155042,000
Feb 27, 20240.15500.16500.14500.15500.155043,500
Feb 26, 20240.15000.15500.15000.15500.155010,800
Feb 23, 20240.15000.15000.15000.15000.150072,000
Feb 22, 20240.14500.15000.14500.15000.150023,166
Feb 21, 20240.14500.15000.14500.15000.150013,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...