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 31, 2021 0.4279 0.4279 0.4279 80 +0.01(+2.25%)
Dec 30, 2021 0.4185 0.4185 0.4185 0.4185 701 +0.02(+4.18%)
Dec 29, 2021 0.4017 0.4017 0.4017 0.4017 1,000 +0.01(+2.19%)
Dec 27, 2021 0.3931 0.3931 0.3931 0 +0.00(+0.79%)
Dec 23, 2021 0.3865 0.3930 0.3865 0.3900 5,100 +0.00(+0.00%)
Dec 22, 2021 0.3800 0.3900 0.3800 0.3900 6,000 -0.00(-0.13%)
Dec 21, 2021 0.3956 0.3956 0.3905 0.3905 1,405 +0.01(+2.17%)
Dec 20, 2021 0.3822 0.3822 0.3822 0.3822 504 -0.01(-2.23%)
Dec 17, 2021 0.4101 0.4101 0.3909 0.3909 784 -0.01(-2.27%)
Dec 16, 2021 0.3934 0.4063 0.3826 0.4000 21,600 +0.04(+10.13%)
Dec 15, 2021 0.3710 0.3710 0.3489 0.3632 11,120 -0.01(-2.89%)
Dec 14, 2021 0.3800 0.3800 0.3740 0.3740 30,505 -0.02(-4.35%)
Dec 13, 2021 0.3550 0.3948 0.3550 0.3910 59,872 +0.01(+3.41%)
Dec 10, 2021 0.3751 0.3969 0.3751 0.3781 12,704 -0.01(-3.52%)
Dec 09, 2021 0.3965 0.3965 0.3919 0.3919 5,000 +0.04(+10.71%)
Dec 07, 2021 0.3540 0.3540 0.3540 27 -0.02(-6.40%)
Dec 06, 2021 0.3770 0.3782 0.3770 0.3782 5,050 -0.01(-1.61%)
Dec 03, 2021 0.3900 0.3900 0.3822 0.3844 14,200 -0.01(-3.54%)
Dec 02, 2021 0.3985 0.3985 0.3985 0.3985 1,505 -0.00(-0.38%)
Dec 01, 2021 0.4200 0.4255 0.3893 0.4000 29,100 -0.02(-5.08%)
Nov 30, 2021 0.4162 0.4299 0.4162 0.4214 22,284 -0.02(-4.55%)
Nov 29, 2021 0.4410 0.4415 0.4410 0.4415 2,300 -0.00(-1.05%)
Nov 24, 2021 0.4462 0.4462 0.4462 0 -0.03(-7.18%)
Nov 23, 2021 0.4755 0.4807 0.4755 0.4807 5,040 -0.02(-3.10%)
Nov 22, 2021 0.4869 0.4961 0.4753 0.4961 49,872 +0.00(+0.43%)
Nov 19, 2021 0.5068 0.5068 0.4940 0.4940 3,476 -0.02(-3.55%)
Nov 18, 2021 0.5600 0.5600 0.5122 0.5122 24,287 -0.04(-6.87%)
Nov 17, 2021 0.5132 0.5570 0.5132 0.5500 42,869 +0.01(+0.92%)
Nov 16, 2021 0.5400 0.5450 0.5400 0.5450 8,715 +0.06(+11.22%)
Nov 15, 2021 0.4860 0.4900 0.4860 0.4900 9,100 +0.04(+9.03%)
Nov 12, 2021 0.4643 0.4643 0.4494 0.4494 13,946 -0.01(-2.13%)
Nov 11, 2021 0.4592 0.4592 0.4592 0.4592 300 +0.04(+9.33%)
Nov 09, 2021 0.4326 0.4326 0.4200 0.4200 16,280 -0.02(-4.96%)
Nov 08, 2021 0.4457 0.4457 0.4419 0.4419 15,000 -0.00(-1.01%)
Nov 05, 2021 0.4464 0.4464 0.4407 0.4464 4,407 -0.00(-0.80%)
Nov 04, 2021 0.4500 0.4500 0.4500 0.4500 3,944 +0.02(+4.17%)
Nov 02, 2021 0.4320 0.4320 0.4320 6 -0.00(-0.92%)
Nov 01, 2021 0.4283 0.4400 0.4283 0.4360 15,500 -0.00(-0.52%)
Oct 29, 2021 0.4518 0.4519 0.4383 0.4383 17,001 -0.02(-3.44%)
Oct 28, 2021 0.4379 0.4539 0.4379 0.4539 11,267 +0.02(+5.68%)
Oct 27, 2021 0.4270 0.4379 0.4055 0.4295 79,660 +0.03(+6.36%)
Oct 26, 2021 0.4124 0.4038 0.4038 15,700 -0.01(-1.97%)
Oct 25, 2021 0.4470 0.4470 0.4118 0.4119 95,400 +0.01(+3.52%)
Oct 22, 2021 0.3998 0.4050 0.3979 0.3979 22,215 -0.01(-1.53%)
Oct 21, 2021 0.4146 0.4200 0.3932 0.4041 50,300 +0.00(+0.82%)
Oct 19, 2021 0.4008 0.4008 0.4008 0 +0.00(+1.21%)
Oct 18, 2021 0.3930 0.3970 0.3894 0.3960 61,003 -0.00(-0.90%)
Oct 15, 2021 0.3975 0.4002 0.3975 0.3996 7,050 -0.00(-0.10%)
Oct 14, 2021 0.4100 0.4100 0.4000 0.4000 8,466 -0.02(-4.47%)
Oct 13, 2021 0.4130 0.4187 0.4130 0.4187 3,520 -0.07(-14.90%)
Oct 11, 2021 0.4920 0.4920 0.4920 0 +0.07(+16.62%)
Oct 08, 2021 0.4345 0.4377 0.4219 0.4219 5,750 -0.02(-3.87%)
Oct 07, 2021 0.4248 0.4389 0.4211 0.4389 1,550 +0.07(+18.59%)
Oct 06, 2021 0.3646 0.3701 0.3646 0.3701 4,268 +0.01(+1.93%)
Oct 04, 2021 0.3631 0.3631 0.3631 0 -0.01(-3.66%)
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.