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 (%)
Dec 30, 2022 0.1675 0.1700 0.1647 0.1647 22,000 -0.00(-1.38%)
Dec 29, 2022 0.1658 0.1670 0.1655 0.1670 12,201 +0.00(+2.02%)
Dec 28, 2022 0.1640 0.1640 0.1634 0.1637 9,450 -0.00(-0.79%)
Dec 27, 2022 0.1420 0.1743 0.1420 0.1650 18,692 -0.01(-3.57%)
Dec 23, 2022 0.1682 0.1711 0.1596 0.1711 8,500 +0.00(+1.72%)
Dec 22, 2022 0.1682 0.1682 0.1682 0.1682 100 -0.00(-2.77%)
Dec 21, 2022 0.1697 0.1730 0.1697 0.1730 13,000 +0.00(+0.93%)
Dec 20, 2022 0.1714 0.1714 0.1714 0.1714 5,000 -0.00(-0.12%)
Dec 19, 2022 0.1638 0.1754 0.1638 0.1716 37,500 +0.01(+3.56%)
Dec 16, 2022 0.1650 0.1730 0.1632 0.1657 75,517 +0.01(+4.28%)
Dec 15, 2022 0.1800 0.1800 0.1589 0.1589 49,250 -0.01(-4.79%)
Dec 14, 2022 0.1677 0.1729 0.1667 0.1669 74,081 -0.00(-1.82%)
Dec 13, 2022 0.1733 0.1742 0.1654 0.1700 64,700 +0.01(+5.59%)
Dec 12, 2022 0.1650 0.1689 0.1610 0.1610 79,410 +0.00(+0.56%)
Dec 09, 2022 0.1601 0.1601 0.1601 0.1601 24,000 +0.00(+0.25%)
Dec 08, 2022 0.1596 0.1630 0.1596 0.1597 19,631 -0.00(-1.24%)
Dec 07, 2022 0.1620 0.1620 0.1617 0.1617 10,000 +0.00(+2.34%)
Dec 06, 2022 0.1501 0.1580 0.1501 0.1580 10,400 -0.00(-1.25%)
Dec 05, 2022 0.1600 0.1646 0.1600 0.1600 47,300 +0.01(+8.25%)
Dec 01, 2022 0.1478 0 +0.01(+7.49%)
Nov 30, 2022 0.1350 0.1375 0.1350 0.1375 21,000 -0.00(-0.36%)
Nov 29, 2022 0.1328 0.1380 0.1328 0.1380 3,530 +0.00(+0.29%)
Nov 28, 2022 0.1331 0.1420 0.1331 0.1376 23,004 -0.01(-6.14%)
Nov 25, 2022 0.1402 0.1466 0.1364 0.1466 7,000 +0.01(+4.42%)
Nov 23, 2022 0.1429 0.1429 0.1404 0.1404 15,100 -0.00(-3.04%)
Nov 22, 2022 0.1380 0.1467 0.1380 0.1448 14,205 +0.01(+4.55%)
Nov 21, 2022 0.1403 0.1403 0.1352 0.1385 37,697 +0.00(+0.73%)
Nov 18, 2022 0.1361 0.1375 0.1361 0.1375 7,682 +0.00(+0.81%)
Nov 17, 2022 0.1336 0.1410 0.1299 0.1364 40,267 +0.01(+3.88%)
Nov 16, 2022 0.1550 0.1550 0.1303 0.1313 199,000 -0.02(-11.76%)
Nov 15, 2022 0.1525 0.1600 0.1488 0.1488 288,104 +0.00(+2.69%)
Nov 14, 2022 0.1501 0.1501 0.1419 0.1449 90,109 -0.01(-6.52%)
Nov 11, 2022 0.1588 0.1588 0.1550 0.1550 20,210 +0.01(+4.17%)
Nov 10, 2022 0.1497 0.1581 0.1485 0.1488 45,130 +0.01(+6.36%)
Nov 09, 2022 0.1550 0.1550 0.1399 0.1399 58,850 -0.02(-13.05%)
Nov 08, 2022 0.1495 0.1640 0.1430 0.1609 50,241 +0.02(+12.52%)
Nov 07, 2022 0.1471 0.1563 0.1430 0.1430 6,203 -0.00(-3.05%)
Nov 04, 2022 0.1513 0.1524 0.1449 0.1475 32,400 +0.00(+0.96%)
Nov 03, 2022 0.1459 0.1464 0.1384 0.1461 44,800 -0.00(-2.60%)
Nov 02, 2022 0.1500 0.1500 0.1500 0.1500 33,500 -0.00(-1.57%)
Nov 01, 2022 0.1538 0.1542 0.1523 0.1524 35,180 -0.01(-4.15%)
Oct 31, 2022 0.1594 0.1594 0.1590 0.1590 5,330 +0.00(+0.25%)
Oct 28, 2022 0.1561 0.1586 0.1500 0.1586 59,104 -0.00(-2.70%)
Oct 27, 2022 0.1525 0.1630 0.1525 0.1630 4,900 +0.00(+0.31%)
Oct 26, 2022 0.1653 0.1653 0.1625 0.1625 15,000 -0.00(-2.64%)
Oct 25, 2022 0.1600 0.1669 0.1600 0.1669 23,000 +0.01(+5.57%)
Oct 24, 2022 0.1581 0 +0.00(+2.00%)
Oct 21, 2022 0.1546 0.1575 0.1546 0.1550 35,800 -0.00(-1.21%)
Oct 20, 2022 0.1520 0.1600 0.1520 0.1569 20,510 +0.00(+1.23%)
Oct 19, 2022 0.1679 0.1679 0.1522 0.1550 63,590 -0.01(-4.67%)
Oct 18, 2022 0.1656 0.1656 0.1626 0.1626 12,000 -0.00(-2.05%)
Oct 17, 2022 0.1650 0.1698 0.1650 0.1660 12,000 +0.01(+4.14%)
Oct 14, 2022 0.1594 0.1678 0.1594 0.1594 25,000 -0.01(-5.68%)
Oct 13, 2022 0.1675 0.1721 0.1614 0.1690 102,526 -0.01(-3.76%)
Oct 12, 2022 0.1750 0.1770 0.1722 0.1756 22,600 -0.00(-1.62%)
Oct 11, 2022 0.1911 0.1920 0.1785 0.1785 32,555 -0.04(-16.59%)
Oct 10, 2022 0.2140 0.2140 0.2140 0.2140 530 +0.02(+12.63%)
Oct 07, 2022 0.1750 0.2130 0.1750 0.1900 6,400 -0.00(-0.52%)
Oct 06, 2022 0.1914 0.1914 0.1861 0.1910 15,940 +0.00(+0.26%)
Oct 05, 2022 0.1900 0.1905 0.1811 0.1905 35,040 -0.01(-2.91%)
Oct 04, 2022 0.2250 0.2250 0.1880 0.1962 30,960 +0.01(+5.48%)
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.