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 (%)
Aug 31, 2022 0.1841 0.1900 0.1720 0.1891 16,950 +0.00(+0.37%)
Aug 30, 2022 0.1914 0.1918 0.1884 0.1884 61,700 -0.01(-2.89%)
Aug 29, 2022 0.2019 0.2019 0.1940 0.1940 6,250 -0.01(-7.18%)
Aug 26, 2022 0.2090 0.2090 0.2090 0.2090 2,500 -0.00(-0.38%)
Aug 25, 2022 0.2098 0.2098 0.2098 0.2098 1,600 +0.00(+1.30%)
Aug 24, 2022 0.2130 0.2130 0.2071 0.2071 10,100 -0.01(-2.77%)
Aug 23, 2022 0.2188 0.2188 0.2114 0.2130 28,800 +0.00(+0.47%)
Aug 22, 2022 0.2051 0.2120 0.1943 0.2120 41,650 +0.01(+3.26%)
Aug 19, 2022 0.1900 0.2080 0.1847 0.2053 237,100 +0.02(+8.05%)
Aug 18, 2022 0.1912 0.1912 0.1900 0.1900 35,915 +0.00(+0.00%)
Aug 17, 2022 0.2000 0.2000 0.1900 0.1900 39,135 -0.01(-4.62%)
Aug 16, 2022 0.2110 0.2110 0.1932 0.1992 51,200 -0.01(-3.81%)
Aug 15, 2022 0.2126 0.2200 0.2035 0.2071 20,000 -0.02(-7.63%)
Aug 12, 2022 0.2223 0.2320 0.2086 0.2242 39,000 +0.01(+2.89%)
Aug 11, 2022 0.2353 0.2353 0.2132 0.2179 50,000 -0.01(-3.97%)
Aug 10, 2022 0.2300 0.2300 0.2155 0.2269 28,100 +0.01(+5.44%)
Aug 09, 2022 0.2239 0.2239 0.2152 0.2152 10,520 -0.01(-3.19%)
Aug 08, 2022 0.2360 0.2360 0.2223 0.2223 22,000 -0.01(-5.69%)
Aug 02, 2022 0.2357 0 +0.02(+7.14%)
Aug 01, 2022 0.2720 0.2720 0.2196 0.2200 36,000 -0.02(-8.30%)
Jul 29, 2022 0.2330 0.2399 0.2330 0.2399 35,610 -0.01(-2.87%)
Jul 28, 2022 0.2470 0.2470 0.2470 0.2470 3,000 +0.04(+17.62%)
Jul 26, 2022 0.2100 10 -0.00(-2.05%)
Jul 25, 2022 0.2158 0.2158 0.2144 0.2144 30,000 -0.01(-5.51%)
Jul 22, 2022 0.2124 0.2269 0.2124 0.2269 50,000 +0.02(+9.56%)
Jul 21, 2022 0.2071 0.2071 0.2071 0.2071 1,500 -0.00(-1.57%)
Jul 20, 2022 0.2104 0.2104 0.2104 0.2104 1,500 -0.01(-2.82%)
Jul 18, 2022 0.2165 5 -0.00(-0.28%)
Jul 15, 2022 0.2171 0.2171 0.2171 0.2171 25,000 -0.00(-1.76%)
Jul 14, 2022 0.2077 0.2210 0.2077 0.2210 34,500 +0.01(+6.20%)
Jul 13, 2022 0.2178 0.2216 0.2081 0.2081 31,200 +0.00(+0.48%)
Jul 12, 2022 0.2110 0.2110 0.2071 0.2071 1,670 -0.01(-4.34%)
Jul 11, 2022 0.1933 0.2180 0.1900 0.2165 336,420 +0.00(+0.05%)
Jul 08, 2022 0.2164 0.2164 0.2164 0.2164 220 -0.01(-3.26%)
Jul 07, 2022 0.2237 0.2237 0.2237 0.2237 428 +0.01(+2.95%)
Jul 06, 2022 0.2053 0.2173 0.2053 0.2173 370 -0.00(-0.82%)
Jul 05, 2022 0.2126 0.2200 0.2012 0.2191 47,700 -0.02(-6.53%)
Jul 01, 2022 0.2182 0.2344 0.2182 0.2344 7,428 +0.01(+5.68%)
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%)
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.