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 (%)
Jun 30, 2022 0.2218 0.2272 0.2218 0.2218 16,020 -0.01(-2.38%)
Jun 29, 2022 0.2272 0.2272 0.2272 0.2272 10,000 -0.03(-12.85%)
Jun 27, 2022 0.2607 0 +0.01(+4.07%)
Jun 24, 2022 0.2505 0.2505 0.2505 0.2505 1,000 -0.02(-6.81%)
Jun 23, 2022 0.2688 0.2688 0.2663 0.2688 5,000 +0.00(+1.24%)
Jun 22, 2022 0.2655 0.2655 0.2655 0.2655 500 +0.01(+2.12%)
Jun 21, 2022 0.2440 0.2640 0.2440 0.2600 4,125 -0.00(-0.61%)
Jun 16, 2022 0.2616 0 -0.00(-1.36%)
Jun 15, 2022 0.2610 0.2652 0.2610 0.2652 30,000 +0.00(+0.38%)
Jun 14, 2022 0.2642 0.2642 0.2614 0.2642 9,410 -0.00(-1.20%)
Jun 13, 2022 0.2697 0.2791 0.2591 0.2674 56,020 -0.01(-4.40%)
Jun 10, 2022 0.2911 0.2911 0.2797 0.2797 12,600 -0.00(-1.06%)
Jun 09, 2022 0.2828 0.2828 0.2815 0.2827 1,760 -0.03(-9.56%)
Jun 08, 2022 0.3126 0.3126 0.3126 0.3126 18,770 +0.00(+0.10%)
Jun 07, 2022 0.3109 0.3123 0.2963 0.3123 25,161 -0.01(-2.62%)
Jun 06, 2022 0.3248 0.3248 0.3207 0.3207 2,300 -0.01(-1.60%)
Jun 03, 2022 0.3259 0.3259 0.3259 0.3259 1,000 +0.01(+4.29%)
Jun 02, 2022 0.3125 0.3125 0.3125 0.3125 500 +0.02(+7.46%)
Jun 01, 2022 0.3024 0.3030 0.2900 0.2908 32,200 -0.01(-4.59%)
May 31, 2022 0.3100 0.3100 0.3048 0.3048 3,488 +0.00(+0.43%)
May 27, 2022 0.3039 0.3039 0.3035 0.3035 14,375 +0.02(+8.39%)
May 26, 2022 0.2800 0.2808 0.2788 0.2800 7,100 -0.02(-5.12%)
May 24, 2022 0.2951 0 -0.04(-11.91%)
May 23, 2022 0.3124 0.3350 0.2898 0.3350 7,365 +0.02(+6.32%)
May 20, 2022 0.2882 0.3153 0.2882 0.3151 24,250 +0.04(+13.75%)
May 19, 2022 0.2774 0.2774 0.2770 0.2770 10,175 -0.01(-3.35%)
May 18, 2022 0.2866 0.2866 0.2866 0.2866 25,000 -0.01(-1.82%)
May 17, 2022 0.2919 0.2919 0.2916 0.2919 4,575 +0.00(+0.93%)
May 16, 2022 0.2997 0.3100 0.2892 0.2892 10,300 -0.02(-5.18%)
May 13, 2022 0.3047 0.3050 0.3047 0.3050 3,481 +0.00(+0.33%)
May 12, 2022 0.3093 0.3101 0.3040 0.3040 27,100 -0.00(-1.46%)
May 11, 2022 0.2822 0.3162 0.2822 0.3085 29,722 +0.02(+7.01%)
May 10, 2022 0.2960 0.2960 0.2717 0.2883 261,055 -0.01(-2.63%)
May 09, 2022 0.3200 0.3300 0.2961 0.2961 81,400 -0.04(-12.45%)
May 06, 2022 0.3520 0.3542 0.3311 0.3382 56,377 -0.03(-9.28%)
May 05, 2022 0.3728 0.3728 0.3728 0.3728 3,000 -0.01(-2.89%)
May 04, 2022 0.3604 0.3839 0.3600 0.3839 54,730 +0.02(+6.64%)
May 03, 2022 0.3507 0.3600 0.3507 0.3600 58,600 -0.00(-0.50%)
May 02, 2022 0.3719 0.3719 0.3606 0.3618 27,800 -0.01(-3.96%)
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%)
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.