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 (%)
Apr 29, 2022 0.3991 0.3991 0.3750 0.3767 17,500 +0.00(+1.13%)
Apr 28, 2022 0.3448 0.3725 0.3448 0.3725 7,800 +0.02(+5.29%)
Apr 27, 2022 0.3350 0.3598 0.3317 0.3538 148,978 -0.01(-1.83%)
Apr 26, 2022 0.3609 0.3820 0.3527 0.3604 39,250 -0.02(-4.45%)
Apr 25, 2022 0.3735 0.3772 0.3616 0.3772 25,535 -0.02(-4.68%)
Apr 22, 2022 0.3958 0.3993 0.3786 0.3957 116,001 -0.01(-2.90%)
Apr 21, 2022 0.4250 0.4250 0.4075 0.4075 1,100 -0.02(-3.66%)
Apr 20, 2022 0.4100 0.4230 0.3993 0.4230 86,050 +0.03(+7.31%)
Apr 19, 2022 0.3985 0.4060 0.3942 0.3942 45,900 -0.01(-1.52%)
Apr 18, 2022 0.4000 0.4040 0.3951 0.4003 23,790 +0.01(+2.51%)
Apr 14, 2022 0.3915 0.3915 0.3883 0.3905 10,000 -0.01(-1.59%)
Apr 13, 2022 0.3877 0.3968 0.3877 0.3968 11,424 -0.00(-0.50%)
Apr 12, 2022 0.3956 0.4104 0.3956 0.3988 15,500 -0.01(-3.32%)
Apr 11, 2022 0.3990 0.4125 0.3920 0.4125 22,670 +0.01(+1.60%)
Apr 08, 2022 0.3875 0.4060 0.3875 0.4060 34,100 +0.01(+3.65%)
Apr 07, 2022 0.3929 0.3994 0.3883 0.3917 19,030 -0.01(-2.08%)
Apr 06, 2022 0.4000 0.4095 0.3930 0.4000 27,100 -0.02(-4.76%)
Apr 05, 2022 0.4340 0.4340 0.4100 0.4200 28,850 +0.01(+1.50%)
Apr 04, 2022 0.4139 0.4198 0.4138 0.4138 52,707 -0.01(-2.38%)
Apr 01, 2022 0.4179 0.4239 0.4000 0.4239 12,500 +0.01(+1.46%)
Mar 31, 2022 0.4178 0.4178 0.4178 0.4178 731 +0.01(+1.51%)
Mar 30, 2022 0.4060 0.4197 0.4053 0.4116 3,590 +0.00(+0.56%)
Mar 29, 2022 0.4034 0.4196 0.4034 0.4093 15,743 +0.01(+2.66%)
Mar 28, 2022 0.4076 0.4273 0.3987 0.3987 84,462 -0.01(-3.20%)
Mar 25, 2022 0.4100 0.4186 0.4100 0.4119 21,015 -0.00(-0.94%)
Mar 23, 2022 0.4158 0 +0.01(+3.28%)
Mar 22, 2022 0.4009 0.4089 0.4009 0.4026 3,595 +0.00(+0.45%)
Mar 21, 2022 0.4390 0.4390 0.3973 0.4008 43,009 -0.00(-1.09%)
Mar 18, 2022 0.3819 0.4052 0.3770 0.4052 72,100 +0.02(+6.27%)
Mar 17, 2022 0.3776 0.3893 0.3776 0.3813 24,800 +0.00(+0.85%)
Mar 16, 2022 0.3900 0.3900 0.3781 0.3781 30,512 -0.01(-3.05%)
Mar 15, 2022 0.3916 0.4000 0.3878 0.3900 18,450 +0.00(+0.00%)
Mar 14, 2022 0.4200 0.4273 0.3900 0.3900 14,250 -0.04(-9.34%)
Mar 11, 2022 0.4302 0.4302 0.4302 0.4302 100 +0.01(+1.22%)
Mar 10, 2022 0.4113 0.4250 0.4113 0.4250 14,200 +0.02(+4.29%)
Mar 09, 2022 0.4103 0.4318 0.4075 0.4075 12,320 -0.01(-2.98%)
Mar 08, 2022 0.4400 0.4400 0.4083 0.4200 28,750 +0.02(+5.00%)
Mar 07, 2022 0.4250 0.4250 0.4000 0.4000 26,650 +0.00(+1.09%)
Mar 04, 2022 0.4080 0.4080 0.3957 0.3957 10,190 -0.01(-3.49%)
Mar 03, 2022 0.4245 0.4245 0.4100 0.4100 17,500 -0.01(-3.42%)
Mar 02, 2022 0.4259 0.4259 0.4169 0.4245 4,800 +0.00(+0.86%)
Mar 01, 2022 0.4071 0.4209 0.4071 0.4209 15,770 -0.01(-1.66%)
Feb 28, 2022 0.4285 0.4285 0.4280 0.4280 2,250 +0.01(+3.53%)
Feb 25, 2022 0.4096 0.4134 0.4134 0.4134 1,181 -0.01(-1.78%)
Feb 24, 2022 0.4258 0.4209 0.4209 0.4209 21,081 -0.01(-1.89%)
Feb 22, 2022 0.4290 0 -0.00(-0.51%)
Feb 18, 2022 0.4312 0 +0.00(+0.28%)
Feb 17, 2022 0.4342 0.4500 0.4200 0.4300 19,081 +0.02(+4.88%)
Feb 16, 2022 0.3800 0.4100 0.3689 0.4100 14,090 +0.03(+8.49%)
Feb 15, 2022 0.3897 0.3897 0.3779 0.3779 25,014 -0.01(-3.10%)
Feb 14, 2022 0.3990 0.3990 0.3900 0.3900 4,100 +0.00(+0.10%)
Feb 11, 2022 0.3985 0.4000 0.3896 0.3896 13,600 +0.00(+1.25%)
Feb 10, 2022 0.3780 0.3848 0.3780 0.3848 19,200 +0.01(+3.19%)
Feb 09, 2022 0.3636 0.3729 0.3636 0.3729 41,090 +0.01(+2.16%)
Feb 07, 2022 0.3650 0 -0.01(-3.18%)
Feb 02, 2022 0.3770 0.3770 0.3770 0.3770 3,500 -0.01(-3.33%)
Feb 01, 2022 0.3789 0.3900 0.3695 0.3900 14,752 +0.02(+5.49%)
Jan 28, 2022 0.3697 0 -0.00(-0.48%)
Jan 27, 2022 0.3715 0.3715 0.3715 0.3715 2,000 -0.01(-3.00%)
Jan 26, 2022 0.3871 0.3871 0.3830 0.3830 21,000 +0.00(+0.84%)
Jan 25, 2022 0.3691 0.3798 0.3650 0.3798 21,540 +0.00(+1.28%)
Jan 24, 2022 0.4000 0.4000 0.3718 0.3750 70,990 -0.01(-2.85%)
Jan 21, 2022 0.3852 0.4019 0.3812 0.3860 37,950 -0.01(-1.76%)
Jan 20, 2022 0.4099 0.4125 0.3929 0.3929 63,889 -0.01(-2.34%)
Jan 19, 2022 0.4019 0.4099 0.4010 0.4023 42,994 +0.00(+0.63%)
Jan 18, 2022 0.3962 0.4100 0.3929 0.3998 81,750 +0.00(+0.20%)
Jan 14, 2022 0.3990 0 -0.01(-1.29%)
Jan 13, 2022 0.4086 0.4086 0.4042 0.4042 5,682 -0.01(-2.11%)
Jan 12, 2022 0.4249 0.4249 0.4100 0.4129 50,500 -0.01(-1.69%)
Jan 11, 2022 0.4119 0.4219 0.4119 0.4200 14,600 +0.02(+6.19%)
Jan 10, 2022 0.3968 0.3968 0.3918 0.3955 26,000 +0.01(+3.53%)
Jan 07, 2022 0.3541 0.3820 0.3541 0.3820 11,000 -0.00(-0.65%)
Jan 06, 2022 0.3845 0.3845 0.3845 0.3845 360 -0.02(-4.26%)
Jan 05, 2022 0.3680 0.4016 0.3680 0.4016 1,701 -0.00(-0.59%)
Jan 04, 2022 0.4104 0.4104 0.4040 0.4040 28,000 -0.02(-5.59%)
Dec 31, 2021 0.4279 0.4279 0.4279 80 +0.01(+2.25%)
Dec 30, 2021 0.4185 0.4185 0.4185 0.4185 701 +0.02(+4.18%)
Dec 29, 2021 0.4017 0.4017 0.4017 0.4017 1,000 +0.01(+2.19%)
Dec 27, 2021 0.3931 0.3931 0.3931 0 +0.00(+0.79%)
Dec 23, 2021 0.3865 0.3930 0.3865 0.3900 5,100 +0.00(+0.00%)
Dec 22, 2021 0.3800 0.3900 0.3800 0.3900 6,000 -0.00(-0.13%)
Dec 21, 2021 0.3956 0.3956 0.3905 0.3905 1,405 +0.01(+2.17%)
Dec 20, 2021 0.3822 0.3822 0.3822 0.3822 504 -0.01(-2.23%)
Dec 17, 2021 0.4101 0.4101 0.3909 0.3909 784 -0.01(-2.27%)
Dec 16, 2021 0.3934 0.4063 0.3826 0.4000 21,600 +0.04(+10.13%)
Dec 15, 2021 0.3710 0.3710 0.3489 0.3632 11,120 -0.01(-2.89%)
Dec 14, 2021 0.3800 0.3800 0.3740 0.3740 30,505 -0.02(-4.35%)
Dec 13, 2021 0.3550 0.3948 0.3550 0.3910 59,872 +0.01(+3.41%)
Dec 10, 2021 0.3751 0.3969 0.3751 0.3781 12,704 -0.01(-3.52%)
Dec 09, 2021 0.3965 0.3965 0.3919 0.3919 5,000 +0.04(+10.71%)
Dec 07, 2021 0.3540 0.3540 0.3540 27 -0.02(-6.40%)
Dec 06, 2021 0.3770 0.3782 0.3770 0.3782 5,050 -0.01(-1.61%)
Dec 03, 2021 0.3900 0.3900 0.3822 0.3844 14,200 -0.01(-3.54%)
Dec 02, 2021 0.3985 0.3985 0.3985 0.3985 1,505 -0.00(-0.38%)
Dec 01, 2021 0.4200 0.4255 0.3893 0.4000 29,100 -0.02(-5.08%)
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%)
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.