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

Newcore Gold Ltd (OP: NCAUF )

0.2626 -0.0074 (-2.74%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 31, 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 (%)
Jan 31, 2023 0.1924 0.1924 0.1866 0.1866 25,400 -0.01(-3.01%)
Jan 30, 2023 0.2010 0.2025 0.1893 0.1924 75,567 -0.00(-1.33%)
Jan 27, 2023 0.1940 0.1974 0.1940 0.1950 30,900 -0.01(-3.56%)
Jan 26, 2023 0.2082 0.2082 0.2022 0.2022 12,279 -0.01(-5.51%)
Jan 25, 2023 0.2184 0.2184 0.2104 0.2140 49,758 -0.01(-2.82%)
Jan 24, 2023 0.2163 0.2202 0.2080 0.2202 40,754 +0.00(+0.59%)
Jan 23, 2023 0.2200 0.2200 0.2183 0.2189 44,700 -0.00(-1.84%)
Jan 20, 2023 0.2150 0.2230 0.2150 0.2230 81,201 +0.01(+3.96%)
Jan 19, 2023 0.2099 0.2145 0.2095 0.2145 103,700 +0.01(+6.24%)
Jan 18, 2023 0.2063 0.2063 0.2019 0.2019 7,800 -0.00(-2.32%)
Jan 17, 2023 0.2046 0.2068 0.2031 0.2067 22,417 +0.00(+2.23%)
Jan 13, 2023 0.2130 0.2130 0.1934 0.2022 65,012 +0.00(+1.10%)
Jan 12, 2023 0.2013 0.2077 0.1987 0.2000 117,850 +0.01(+3.25%)
Jan 11, 2023 0.2091 0.2091 0.1937 0.1937 35,700 -0.01(-3.10%)
Jan 10, 2023 0.1991 0.2018 0.1940 0.1999 48,062 +0.01(+3.58%)
Jan 09, 2023 0.1980 0.2000 0.1930 0.1930 87,709 +0.01(+6.04%)
Jan 06, 2023 0.1820 0.1920 0.1820 0.1820 15,001 -0.00(-1.09%)
Jan 05, 2023 0.1973 0.1973 0.1840 0.1840 9,250 -0.01(-5.25%)
Jan 04, 2023 0.2003 0.2003 0.1888 0.1942 55,624 +0.02(+12.65%)
Jan 03, 2023 0.1724 0.1724 0.1724 0.1724 6,000 +0.01(+4.68%)
Dec 30, 2022 0.1675 0.1700 0.1647 0.1647 22,000 -0.00(-1.38%)
Dec 29, 2022 0.1658 0.1670 0.1655 0.1670 12,201 +0.00(+2.02%)
Dec 28, 2022 0.1640 0.1640 0.1634 0.1637 9,450 -0.00(-0.79%)
Dec 27, 2022 0.1420 0.1743 0.1420 0.1650 18,692 -0.01(-3.57%)
Dec 23, 2022 0.1682 0.1711 0.1596 0.1711 8,500 +0.00(+1.72%)
Dec 22, 2022 0.1682 0.1682 0.1682 0.1682 100 -0.00(-2.77%)
Dec 21, 2022 0.1697 0.1730 0.1697 0.1730 13,000 +0.00(+0.93%)
Dec 20, 2022 0.1714 0.1714 0.1714 0.1714 5,000 -0.00(-0.12%)
Dec 19, 2022 0.1638 0.1754 0.1638 0.1716 37,500 +0.01(+3.56%)
Dec 16, 2022 0.1650 0.1730 0.1632 0.1657 75,517 +0.01(+4.28%)
Dec 15, 2022 0.1800 0.1800 0.1589 0.1589 49,250 -0.01(-4.79%)
Dec 14, 2022 0.1677 0.1729 0.1667 0.1669 74,081 -0.00(-1.82%)
Dec 13, 2022 0.1733 0.1742 0.1654 0.1700 64,700 +0.01(+5.59%)
Dec 12, 2022 0.1650 0.1689 0.1610 0.1610 79,410 +0.00(+0.56%)
Dec 09, 2022 0.1601 0.1601 0.1601 0.1601 24,000 +0.00(+0.25%)
Dec 08, 2022 0.1596 0.1630 0.1596 0.1597 19,631 -0.00(-1.24%)
Dec 07, 2022 0.1620 0.1620 0.1617 0.1617 10,000 +0.00(+2.34%)
Dec 06, 2022 0.1501 0.1580 0.1501 0.1580 10,400 -0.00(-1.25%)
Dec 05, 2022 0.1600 0.1646 0.1600 0.1600 47,300 +0.01(+8.25%)
Dec 01, 2022 0.1478 0 +0.01(+7.49%)
Nov 30, 2022 0.1350 0.1375 0.1350 0.1375 21,000 -0.00(-0.36%)
Nov 29, 2022 0.1328 0.1380 0.1328 0.1380 3,530 +0.00(+0.29%)
Nov 28, 2022 0.1331 0.1420 0.1331 0.1376 23,004 -0.01(-6.14%)
Nov 25, 2022 0.1402 0.1466 0.1364 0.1466 7,000 +0.01(+4.42%)
Nov 23, 2022 0.1429 0.1429 0.1404 0.1404 15,100 -0.00(-3.04%)
Nov 22, 2022 0.1380 0.1467 0.1380 0.1448 14,205 +0.01(+4.55%)
Nov 21, 2022 0.1403 0.1403 0.1352 0.1385 37,697 +0.00(+0.73%)
Nov 18, 2022 0.1361 0.1375 0.1361 0.1375 7,682 +0.00(+0.81%)
Nov 17, 2022 0.1336 0.1410 0.1299 0.1364 40,267 +0.01(+3.88%)
Nov 16, 2022 0.1550 0.1550 0.1303 0.1313 199,000 -0.02(-11.76%)
Nov 15, 2022 0.1525 0.1600 0.1488 0.1488 288,104 +0.00(+2.69%)
Nov 14, 2022 0.1501 0.1501 0.1419 0.1449 90,109 -0.01(-6.52%)
Nov 11, 2022 0.1588 0.1588 0.1550 0.1550 20,210 +0.01(+4.17%)
Nov 10, 2022 0.1497 0.1581 0.1485 0.1488 45,130 +0.01(+6.36%)
Nov 09, 2022 0.1550 0.1550 0.1399 0.1399 58,850 -0.02(-13.05%)
Nov 08, 2022 0.1495 0.1640 0.1430 0.1609 50,241 +0.02(+12.52%)
Nov 07, 2022 0.1471 0.1563 0.1430 0.1430 6,203 -0.00(-3.05%)
Nov 04, 2022 0.1513 0.1524 0.1449 0.1475 32,400 +0.00(+0.96%)
Nov 03, 2022 0.1459 0.1464 0.1384 0.1461 44,800 -0.00(-2.60%)
Nov 02, 2022 0.1500 0.1500 0.1500 0.1500 33,500 -0.00(-1.57%)
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.