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 (%)
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%)
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.