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

Newcore Gold Ltd (OP: NCAUF )

0.2265 +0.0100 (+4.62%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 27, 2023 0.1391 0 -0.00(-1.49%)
Apr 26, 2023 0.1380 0.1412 0.1380 0.1412 10,000 +0.00(+1.58%)
Apr 25, 2023 0.1400 0.1416 0.1390 0.1390 27,450 -0.00(-2.32%)
Apr 24, 2023 0.1440 0.1440 0.1365 0.1423 29,035 -0.00(-0.42%)
Apr 21, 2023 0.1429 0.1458 0.1429 0.1429 76,300 +0.00(+0.00%)
Apr 20, 2023 0.1400 0.1455 0.1400 0.1429 74,202 +0.00(+0.28%)
Apr 19, 2023 0.1425 0.1449 0.1425 0.1425 19,002 -0.00(-1.72%)
Apr 18, 2023 0.1440 0.1450 0.1440 0.1450 236,036 +0.00(+0.42%)
Apr 17, 2023 0.1400 0.1463 0.1400 0.1444 504,050 +0.01(+6.18%)
Apr 14, 2023 0.1371 0.1380 0.1360 0.1360 24,280 -0.00(-0.73%)
Apr 13, 2023 0.1233 0.1386 0.1233 0.1370 77,238 +0.02(+12.48%)
Apr 12, 2023 0.1200 0.1218 0.1192 0.1218 29,326 +0.00(+2.87%)
Apr 11, 2023 0.1350 0.1375 0.1184 0.1184 185,332 -0.02(-15.43%)
Apr 10, 2023 0.1265 0.1400 0.1265 0.1400 40,354 +0.01(+5.03%)
Apr 06, 2023 0.1333 0.1333 0.1333 0.1333 1,354 -0.00(-0.30%)
Apr 05, 2023 0.1383 0.1383 0.1270 0.1337 85,379 -0.01(-4.50%)
Apr 04, 2023 0.1404 0.1404 0.1400 0.1400 13,500 -0.00(-2.78%)
Apr 03, 2023 0.1480 0.1480 0.1440 0.1440 45,268 +0.00(+1.05%)
Mar 31, 2023 0.1280 0.1540 0.1280 0.1425 8,644 +0.01(+6.34%)
Mar 30, 2023 0.1425 0.1425 0.1340 0.1340 3,000 -0.01(-4.29%)
Mar 29, 2023 0.1351 0.1400 0.1351 0.1400 9,000 +0.00(+0.00%)
Mar 28, 2023 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+2.19%)
Mar 27, 2023 0.1380 0.1436 0.1353 0.1370 218,250 -0.01(-4.86%)
Mar 24, 2023 0.1440 0.1440 0.1440 0.1440 7,525 +0.00(+1.34%)
Mar 23, 2023 0.1380 0.1440 0.1379 0.1421 146,678 +0.01(+5.34%)
Mar 22, 2023 0.1343 0.1349 0.1343 0.1349 22,600 +0.00(+2.20%)
Mar 21, 2023 0.1350 0.1350 0.1320 0.1320 63,268 -0.00(-2.22%)
Mar 20, 2023 0.1372 0.1380 0.1275 0.1350 245,785 +0.00(+2.27%)
Mar 17, 2023 0.1268 0.1323 0.1264 0.1320 108,923 -0.00(-0.68%)
Mar 16, 2023 0.1318 0.1329 0.1318 0.1329 21,000 +0.01(+6.15%)
Mar 15, 2023 0.1264 0.1264 0.1252 0.1252 57,500 +0.00(+1.62%)
Mar 14, 2023 0.1400 0.1404 0.1229 0.1232 131,335 -0.02(-12.25%)
Mar 13, 2023 0.1288 0.1425 0.1284 0.1404 275,162 +0.00(+0.65%)
Mar 10, 2023 0.1371 0.1396 0.1361 0.1395 84,000 +0.01(+4.81%)
Mar 09, 2023 0.1300 0.1331 0.1251 0.1331 67,920 -0.00(-2.35%)
Mar 08, 2023 0.1361 0.1372 0.1278 0.1363 59,348 -0.00(-1.87%)
Mar 07, 2023 0.1650 0.1650 0.1389 0.1389 40,750 -0.05(-26.16%)
Mar 06, 2023 0.1881 0.1881 0.1881 0.1881 3,000 +0.01(+6.33%)
Mar 03, 2023 0.1650 0.1800 0.1631 0.1769 23,400 +0.01(+5.30%)
Mar 02, 2023 0.1679 0.1680 0.1679 0.1680 1,575 +0.00(+1.82%)
Mar 01, 2023 0.1700 0.1700 0.1650 0.1650 17,537 -0.01(-4.29%)
Feb 24, 2023 0.1724 0 -0.01(-2.93%)
Feb 23, 2023 0.1776 0.1776 0.1776 0.1776 200 -0.00(-1.33%)
Feb 22, 2023 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Feb 21, 2023 0.1813 0.1813 0.1727 0.1800 35,277 -0.00(-0.72%)
Feb 17, 2023 0.1800 0.1814 0.1800 0.1813 18,750 +0.01(+3.60%)
Feb 16, 2023 0.1840 0.1840 0.1750 0.1750 13,300 -0.01(-7.46%)
Feb 15, 2023 0.1891 0.1891 0.1891 0.1891 100 +0.01(+5.06%)
Feb 14, 2023 0.1843 0.1847 0.1800 0.1800 31,000 -0.00(-1.85%)
Feb 13, 2023 0.1790 0.1885 0.1790 0.1834 12,000 -0.00(-1.34%)
Feb 10, 2023 0.1812 0.1859 0.1812 0.1859 29,000 -0.01(-3.68%)
Feb 09, 2023 0.1780 0.1930 0.1780 0.1930 34,205 +0.01(+8.24%)
Feb 08, 2023 0.1807 0.1807 0.1779 0.1783 17,000 -0.01(-2.83%)
Feb 07, 2023 0.1800 0.1835 0.1771 0.1835 37,250 +0.00(+0.66%)
Feb 06, 2023 0.1850 0.1850 0.1800 0.1823 16,278 +0.00(+0.39%)
Feb 03, 2023 0.1963 0.1963 0.1814 0.1816 126,711 -0.02(-9.20%)
Feb 02, 2023 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-2.63%)
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.