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

Newcore Gold Ltd (OP: NCAUF )

0.2452 -0.0094 (-3.69%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 0.4162 0.4299 0.4162 0.4214 22,284 -0.02(-4.55%)
Nov 29, 2021 0.4410 0.4415 0.4410 0.4415 2,300 -0.00(-1.05%)
Nov 24, 2021 0.4462 0.4462 0.4462 0 -0.03(-7.18%)
Nov 23, 2021 0.4755 0.4807 0.4755 0.4807 5,040 -0.02(-3.10%)
Nov 22, 2021 0.4869 0.4961 0.4753 0.4961 49,872 +0.00(+0.43%)
Nov 19, 2021 0.5068 0.5068 0.4940 0.4940 3,476 -0.02(-3.55%)
Nov 18, 2021 0.5600 0.5600 0.5122 0.5122 24,287 -0.04(-6.87%)
Nov 17, 2021 0.5132 0.5570 0.5132 0.5500 42,869 +0.01(+0.92%)
Nov 16, 2021 0.5400 0.5450 0.5400 0.5450 8,715 +0.06(+11.22%)
Nov 15, 2021 0.4860 0.4900 0.4860 0.4900 9,100 +0.04(+9.03%)
Nov 12, 2021 0.4643 0.4643 0.4494 0.4494 13,946 -0.01(-2.13%)
Nov 11, 2021 0.4592 0.4592 0.4592 0.4592 300 +0.04(+9.33%)
Nov 09, 2021 0.4326 0.4326 0.4200 0.4200 16,280 -0.02(-4.96%)
Nov 08, 2021 0.4457 0.4457 0.4419 0.4419 15,000 -0.00(-1.01%)
Nov 05, 2021 0.4464 0.4464 0.4407 0.4464 4,407 -0.00(-0.80%)
Nov 04, 2021 0.4500 0.4500 0.4500 0.4500 3,944 +0.02(+4.17%)
Nov 02, 2021 0.4320 0.4320 0.4320 6 -0.00(-0.92%)
Nov 01, 2021 0.4283 0.4400 0.4283 0.4360 15,500 -0.00(-0.52%)
Oct 29, 2021 0.4518 0.4519 0.4383 0.4383 17,001 -0.02(-3.44%)
Oct 28, 2021 0.4379 0.4539 0.4379 0.4539 11,267 +0.02(+5.68%)
Oct 27, 2021 0.4270 0.4379 0.4055 0.4295 79,660 +0.03(+6.36%)
Oct 26, 2021 0.4124 0.4038 0.4038 15,700 -0.01(-1.97%)
Oct 25, 2021 0.4470 0.4470 0.4118 0.4119 95,400 +0.01(+3.52%)
Oct 22, 2021 0.3998 0.4050 0.3979 0.3979 22,215 -0.01(-1.53%)
Oct 21, 2021 0.4146 0.4200 0.3932 0.4041 50,300 +0.00(+0.82%)
Oct 19, 2021 0.4008 0.4008 0.4008 0 +0.00(+1.21%)
Oct 18, 2021 0.3930 0.3970 0.3894 0.3960 61,003 -0.00(-0.90%)
Oct 15, 2021 0.3975 0.4002 0.3975 0.3996 7,050 -0.00(-0.10%)
Oct 14, 2021 0.4100 0.4100 0.4000 0.4000 8,466 -0.02(-4.47%)
Oct 13, 2021 0.4130 0.4187 0.4130 0.4187 3,520 -0.07(-14.90%)
Oct 11, 2021 0.4920 0.4920 0.4920 0 +0.07(+16.62%)
Oct 08, 2021 0.4345 0.4377 0.4219 0.4219 5,750 -0.02(-3.87%)
Oct 07, 2021 0.4248 0.4389 0.4211 0.4389 1,550 +0.07(+18.59%)
Oct 06, 2021 0.3646 0.3701 0.3646 0.3701 4,268 +0.01(+1.93%)
Oct 04, 2021 0.3631 0.3631 0.3631 0 -0.01(-3.66%)
Oct 01, 2021 0.3763 0.3769 0.3676 0.3769 12,150 +0.00(+1.32%)
Sep 30, 2021 0.3720 0.3720 0.3720 0.3720 300 +0.00(+0.30%)
Sep 27, 2021 0.3709 0.3709 0.3709 0 +0.00(+0.16%)
Sep 24, 2021 0.3735 0.3799 0.3703 0.3703 5,200 +0.00(+0.35%)
Sep 23, 2021 0.3740 0.3740 0.3690 0.3690 5,076 +0.01(+2.22%)
Sep 22, 2021 0.3847 0.3847 0.3610 0.3610 18,594 -0.03(-6.84%)
Sep 21, 2021 0.3900 0.3900 0.3875 0.3875 5,207 +0.00(+0.44%)
Sep 20, 2021 0.3808 0.3858 0.3808 0.3858 2,125 -0.03(-7.81%)
Sep 17, 2021 0.4185 0.4185 0.4185 0.4185 1,400 +0.00(+0.22%)
Sep 16, 2021 0.4175 0.4176 0.4175 0.4176 3,000 -0.04(-9.61%)
Sep 15, 2021 0.4620 0.4620 0.4620 0.4620 1,000 +0.04(+8.73%)
Sep 14, 2021 0.4300 0.4300 0.4249 0.4249 1,170 -0.00(-0.65%)
Sep 13, 2021 0.4218 0.4277 0.4218 0.4277 3,150 +0.00(+0.47%)
Sep 10, 2021 0.4336 0.4339 0.4257 0.4257 1,202 -0.02(-5.46%)
Sep 08, 2021 0.4503 0.4503 0.4503 0 +0.01(+2.34%)
Sep 07, 2021 0.4400 0.4400 0.4400 0.4400 1,001 -0.02(-4.18%)
Sep 03, 2021 0.4502 0.4592 0.4502 0.4592 2,030 +0.01(+2.36%)
Sep 02, 2021 0.4170 0.4486 0.4170 0.4486 3,370 +0.00(+0.85%)
Aug 31, 2021 0.4448 0.4448 0.4448 0 +0.01(+3.25%)
Aug 27, 2021 0.4308 0.4308 0.4308 0 -0.01(-2.07%)
Aug 26, 2021 0.4399 0.4399 0.4399 0.4399 1,000 +0.01(+3.31%)
Aug 23, 2021 0.4258 0.4258 0.4258 5 -0.02(-3.47%)
Aug 20, 2021 0.4411 0.4411 0.4411 0.4411 560 +0.00(+0.25%)
Aug 19, 2021 0.4340 0.4400 0.4340 0.4400 2,015 -0.01(-1.90%)
Aug 18, 2021 0.4367 0.4485 0.4367 0.4485 6,050 +0.02(+3.63%)
Aug 17, 2021 0.4400 0.4554 0.4271 0.4328 9,500 -0.04(-8.79%)
Aug 16, 2021 0.4721 0.4745 0.4721 0.4745 722 -0.01(-1.56%)
Aug 13, 2021 0.4800 0.4820 0.4800 0.4820 3,000 -0.01(-1.37%)
Aug 11, 2021 0.4887 0.4887 0.4887 35 +0.03(+7.41%)
Aug 10, 2021 0.4489 0.4550 0.4489 0.4550 5,255 +0.02(+4.69%)
Aug 09, 2021 0.4586 0.4586 0.4346 0.4346 9,540 -0.03(-6.54%)
Aug 06, 2021 0.4910 0.4972 0.4650 0.4650 9,109 -0.04(-7.06%)
Aug 04, 2021 0.5003 0.5003 0.5003 0 -0.02(-4.50%)
Aug 02, 2021 0.5239 0.5239 0.5239 0 +0.02(+4.78%)
Jul 30, 2021 0.5000 0.5000 0.5000 0.5000 500 -0.01(-1.38%)
Jul 29, 2021 0.5000 0.5070 0.4952 0.5070 14,002 +0.03(+6.16%)
Jul 27, 2021 0.4776 0.4776 0.4776 0 -0.01(-2.61%)
Jul 26, 2021 0.4902 0.4960 0.4902 0.4904 20,200 -0.01(-1.23%)
Jul 23, 2021 0.4965 0.4965 0.4965 0.4965 100 -0.02(-3.31%)
Jul 22, 2021 0.5491 0.5491 0.5135 0.5135 1,635 +0.00(+0.33%)
Jul 21, 2021 0.5000 0.5118 0.4876 0.5118 30,512 +0.06(+14.04%)
Jul 20, 2021 0.4488 0.4488 0.4488 0.4488 100 -0.00(-0.84%)
Jul 19, 2021 0.4683 0.4683 0.4526 0.4526 5,977 -0.03(-5.88%)
Jul 16, 2021 0.5000 0.5000 0.4809 0.4809 450 -0.01(-1.86%)
Jul 15, 2021 0.4900 0.4900 0.4900 0.4900 15,000 -0.01(-1.15%)
Jul 14, 2021 0.5146 0.5146 0.4957 0.4957 554 -0.02(-3.22%)
Jul 13, 2021 0.4990 0.5122 0.4990 0.5122 734 +0.02(+4.85%)
Jul 12, 2021 0.4885 0.4885 0.4885 0.4885 1,000 +0.00(+0.68%)
Jul 09, 2021 0.4796 0.4852 0.4796 0.4852 5,560 +0.01(+2.17%)
Jul 08, 2021 0.4742 0.4749 0.4730 0.4749 6,201 +0.03(+5.91%)
Jul 07, 2021 0.4800 0.4800 0.4484 0.4484 632 -0.05(-9.18%)
Jul 02, 2021 0.4937 0.4937 0.4937 0 -0.04(-7.15%)
Jul 01, 2021 0.5317 0.5317 0.5317 0.5317 350 +0.02(+3.97%)
Jun 30, 2021 0.5201 0.5202 0.5075 0.5114 23,000 -0.02(-3.09%)
Jun 29, 2021 0.5277 0.5277 0.5277 0.5277 150 +0.01(+2.23%)
Jun 28, 2021 0.5162 0.5308 0.5162 0.5162 375 -0.02(-4.05%)
Jun 24, 2021 0.5380 0.5380 0.5380 10 -0.01(-1.30%)
Jun 23, 2021 0.5281 0.5451 0.5281 0.5451 2,358 +0.00(+0.18%)
Jun 22, 2021 0.5441 0.5441 0.5441 0.5441 1,000 +0.02(+3.46%)
Jun 21, 2021 0.5259 0.5259 0.5259 0.5259 9,500 +0.01(+2.12%)
Jun 18, 2021 0.5150 0.5150 0.5150 0.5150 100 +0.00(+0.78%)
Jun 17, 2021 0.5224 0.5224 0.5110 0.5110 1,335 -0.05(-9.46%)
Jun 16, 2021 0.5644 0.5644 0.5644 0.5644 350 -0.02(-3.27%)
Jun 15, 2021 0.5835 0.5835 0.5835 0.5835 1,000 +0.01(+1.48%)
Jun 14, 2021 0.5799 0.5890 0.5750 0.5750 17,960 -0.02(-3.85%)
Jun 11, 2021 0.6117 0.6117 0.5977 0.5980 22,362 -0.00(-0.33%)
Jun 10, 2021 0.5908 0.6029 0.5908 0.6000 5,700 +0.00(+0.81%)
Jun 09, 2021 0.5723 0.6037 0.5723 0.5952 140,885 +0.03(+6.19%)
Jun 08, 2021 0.5330 0.5637 0.5283 0.5605 10,959 +0.03(+5.46%)
Jun 07, 2021 0.5000 0.5330 0.5000 0.5315 10,605 +0.02(+3.20%)
Jun 04, 2021 0.5340 0.5340 0.5150 0.5150 33,547 -0.02(-3.41%)
Jun 03, 2021 0.5283 0.5376 0.5283 0.5332 41,305 +0.00(+0.23%)
Jun 02, 2021 0.5320 0.5320 0.5320 0.5320 1,500 +0.01(+1.92%)
Jun 01, 2021 0.5650 0.5650 0.5220 0.5220 20,418 +0.00(+0.38%)
May 24, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.59%)
May 21, 2021 0.4972 0.4972 0.4972 0.4972 850 -0.00(-0.64%)
May 20, 2021 0.5100 0.5100 0.5004 0.5004 3,000 +0.02(+4.29%)
May 19, 2021 0.4800 0.4815 0.4798 0.4798 4,046 -0.00(-0.37%)
May 18, 2021 0.4816 0.4816 0.4816 0.4816 170 -0.01(-1.09%)
May 17, 2021 0.4926 0.4926 0.4793 0.4869 6,540 +0.01(+1.44%)
May 14, 2021 0.4800 0.4800 0.4800 0.4800 16,000 -0.00(-0.54%)
May 13, 2021 0.4826 0.4826 0.4826 0.4826 1,000 -0.00(-0.98%)
May 11, 2021 0.4874 0.4874 0.4874 1 -0.01(-1.59%)
May 10, 2021 0.5036 0.5135 0.4953 0.4953 3,874 +0.00(+0.47%)
May 07, 2021 0.4620 0.4930 0.4620 0.4930 2,795 +0.01(+1.02%)
May 06, 2021 0.5210 0.5210 0.4829 0.4880 7,711 +0.00(+0.62%)
May 05, 2021 0.4843 0.4850 0.4800 0.4850 5,422 +0.01(+1.04%)
May 04, 2021 0.4900 0.4900 0.4800 0.4800 9,000 -0.04(-6.99%)
May 03, 2021 0.4830 0.5162 0.4801 0.5161 22,350 +0.03(+6.13%)
Apr 29, 2021 0.4863 0.4863 0.4863 0 +0.00(+0.00%)
Apr 28, 2021 0.4872 0.5100 0.4829 0.4863 9,233 -0.04(-7.14%)
Apr 27, 2021 0.5123 0.5237 0.5123 0.5237 6,301 -0.00(-0.72%)
Apr 26, 2021 0.5200 0.5275 0.5160 0.5275 6,501 +0.02(+3.84%)
Apr 23, 2021 0.5159 0.5159 0.5080 0.5080 11,000 +0.02(+4.68%)
Apr 22, 2021 0.4853 0.4853 0.4853 0.4853 1,000 -0.01(-1.66%)
Apr 21, 2021 0.4955 0.4955 0.4935 0.4935 3,000 +0.01(+1.33%)
Apr 20, 2021 0.4870 0.4870 0.4870 0.4870 17,520 -0.01(-2.76%)
Apr 16, 2021 0.5008 0.5008 0.5008 0 -0.01(-1.03%)
Apr 15, 2021 0.4754 0.5060 0.4754 0.5060 12,900 +0.01(+1.20%)
Apr 14, 2021 0.5000 0.5000 0.5000 99 +0.00(+0.00%)
Apr 13, 2021 0.5000 0.5000 0.5000 0.5000 500 +0.00(+0.00%)
Apr 12, 2021 0.5068 0.5149 0.5000 0.5000 1,650 -0.01(-1.96%)
Apr 09, 2021 0.5100 0.5100 0.5100 0.5100 1,000 +0.00(+0.00%)
Apr 08, 2021 0.4700 0.5122 0.4700 0.5100 2,802 -0.00(-0.37%)
Apr 07, 2021 0.5119 0.5119 0.5119 0.5119 200 +0.02(+3.37%)
Apr 06, 2021 0.4952 0.4952 0.4952 0.4952 4,007 +0.01(+1.08%)
Apr 05, 2021 0.5500 0.5500 0.4899 0.4899 6,945 -0.04(-7.57%)
Apr 01, 2021 0.5300 0.5300 0.5300 0.5300 6,200 +0.06(+13.86%)
Mar 31, 2021 0.4931 0.4931 0.4655 0.4655 1,407 +0.00(+0.95%)
Mar 30, 2021 0.4611 0.4611 0.4611 0.4611 2,501 -0.02(-3.76%)
Mar 25, 2021 0.4791 0.4791 0.4791 0 +0.00(+0.00%)
Mar 24, 2021 0.4791 0.4791 0.4791 0.4791 400 -0.01(-1.22%)
Mar 23, 2021 0.4850 0.4850 0.4850 0.4850 525 -0.01(-1.22%)
Mar 22, 2021 0.5093 0.5093 0.4910 0.4910 2,900 -0.01(-2.02%)
Mar 19, 2021 0.5011 0.5011 0.5011 20 +0.00(+0.00%)
Mar 17, 2021 0.5011 0.5011 0.5011 0 -0.01(-1.75%)
Mar 16, 2021 0.5100 0.5100 0.5100 0.5100 1,250 -0.00(-0.18%)
Mar 15, 2021 0.4560 0.5109 0.4560 0.5109 2,240 +0.04(+8.26%)
Mar 12, 2021 0.4719 0.4719 0.4719 0.4719 200 -0.00(-0.51%)
Mar 11, 2021 0.4743 0.4743 0.4743 0.4743 1,000 -0.02(-4.55%)
Mar 10, 2021 0.4969 0.4969 0.4969 0.4969 1,025 +0.02(+3.78%)
Mar 09, 2021 0.4750 0.4788 0.4750 0.4788 400 +0.00(+0.80%)
Mar 05, 2021 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Mar 04, 2021 0.4679 0.4750 0.4679 0.4750 1,100 +0.01(+1.60%)
Mar 03, 2021 0.4851 0.4851 0.4675 0.4675 3,873 -0.02(-4.24%)
Mar 02, 2021 0.4710 0.5047 0.4707 0.4882 2,036 -0.01(-1.17%)
Mar 01, 2021 0.4900 0.4940 0.4900 0.4940 10,638 +0.03(+5.51%)
Feb 26, 2021 0.4675 0.4682 0.4675 0.4682 1,500 -0.02(-4.43%)
Feb 25, 2021 0.5254 0.5254 0.4899 0.4899 737 -0.03(-6.28%)
Feb 24, 2021 0.5227 0.5227 0.5032 0.5227 701 +0.00(+0.15%)
Feb 23, 2021 0.5219 0.5277 0.5219 0.5219 1,582 -0.02(-3.26%)
Feb 22, 2021 0.5436 0.5620 0.5395 0.5395 1,300 +0.04(+8.97%)
Feb 19, 2021 0.4951 0.4951 0.4951 0.4951 800 +0.00(+0.47%)
Feb 18, 2021 0.4928 0.4928 0.4928 0.4928 2,050 +0.01(+3.10%)
Feb 17, 2021 0.4758 0.5079 0.4758 0.4780 3,351 +0.00(+0.46%)
Feb 16, 2021 0.4940 0.4940 0.4758 0.4758 1,655 -0.03(-5.01%)
Feb 12, 2021 0.5003 0.5020 0.5000 0.5009 26,500 +0.03(+5.45%)
Feb 11, 2021 0.4750 0.4750 0.4750 0.4750 1,500 +0.00(+0.00%)
Feb 10, 2021 0.4869 0.4869 0.4750 0.4750 1,200 -0.01(-1.96%)
Feb 09, 2021 0.4845 0.4845 0.4845 0.4845 4,500 +0.01(+2.58%)
Feb 05, 2021 0.4723 0.4723 0.4723 0 -0.03(-6.57%)
Feb 03, 2021 0.5055 0.5055 0.5055 0 +0.01(+1.96%)
Feb 01, 2021 0.4958 0.4958 0.4958 0 +0.02(+5.22%)
Jan 29, 2021 0.4712 0.4712 0.4712 30 +0.00(+0.00%)
Jan 28, 2021 0.4743 0.4743 0.4712 0.4712 6,100 +0.02(+3.47%)
Jan 27, 2021 0.4554 0.4554 0.4554 0.4554 2,030 -0.01(-1.45%)
Jan 25, 2021 0.4621 0.4621 0.4621 0 -0.00(-0.90%)
Jan 22, 2021 0.4750 0.5000 0.4663 0.4663 17,500 -0.03(-6.74%)
Jan 21, 2021 0.5046 0.5046 0.5000 0.5000 3,591 -0.05(-8.91%)
Jan 20, 2021 0.5180 0.5489 0.5180 0.5489 36,500 +0.02(+3.57%)
Jan 19, 2021 0.5050 0.5300 0.5050 0.5300 20,011 +0.03(+5.73%)
Jan 15, 2021 0.5070 0.5070 0.4906 0.5013 8,600 -0.01(-1.71%)
Jan 14, 2021 0.5000 0.5100 0.4873 0.5100 31,000 +0.00(+0.39%)
Jan 13, 2021 0.4930 0.5080 0.4930 0.5080 3,950 +0.03(+5.61%)
Jan 12, 2021 0.4937 0.4937 0.4810 0.4810 3,000 -0.00(-0.10%)
Jan 11, 2021 0.5100 0.5100 0.4815 0.4815 21,500 -0.04(-6.79%)
Jan 08, 2021 0.5283 0.5283 0.5000 0.5166 4,000 -0.02(-4.33%)
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.