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 (%)
Feb 29, 2024 0.0970 0.1090 0.0970 0.1077 963,000 +0.02(+21.15%)
Feb 28, 2024 0.0876 0.0889 0.0876 0.0889 58,667 -0.00(-1.22%)
Feb 27, 2024 0.0877 0.0900 0.0877 0.0900 35,050 +0.00(+1.12%)
Feb 26, 2024 0.0900 0.0900 0.0890 0.0890 19,167 -0.00(-0.11%)
Feb 23, 2024 0.0952 0.0952 0.0891 0.0891 25,010 -0.00(-2.62%)
Feb 21, 2024 0.0915 0 -0.00(-2.14%)
Feb 20, 2024 0.0903 0.0935 0.0903 0.0935 65,000 +0.01(+7.35%)
Feb 16, 2024 0.0902 0.0902 0.0842 0.0871 26,750 +0.01(+9.28%)
Feb 15, 2024 0.0721 0.0805 0.0721 0.0797 21,500 +0.01(+13.21%)
Feb 14, 2024 0.0704 0.0704 0.0704 0.0704 1,000 -0.00(-6.13%)
Feb 13, 2024 0.0723 0.0796 0.0723 0.0750 30,300 -0.01(-7.18%)
Feb 12, 2024 0.0800 0.0808 0.0729 0.0808 28,000 +0.00(+1.00%)
Feb 09, 2024 0.0800 0.0811 0.0766 0.0800 77,500 +0.00(+0.25%)
Feb 07, 2024 0.0798 0 -0.01(-8.70%)
Feb 02, 2024 0.0874 0 +0.00(+0.00%)
Feb 01, 2024 0.0840 0.0874 0.0840 0.0874 29,598 +0.01(+9.11%)
Jan 31, 2024 0.0832 0.0832 0.0801 0.0801 15,300 +0.00(+2.17%)
Jan 26, 2024 0.0784 0 -0.00(-5.31%)
Jan 25, 2024 0.0880 0.0880 0.0817 0.0828 52,877 -0.01(-5.91%)
Jan 24, 2024 0.0852 0.0880 0.0838 0.0880 26,500 +0.01(+8.64%)
Jan 23, 2024 0.0810 0.0810 0.0810 0.0810 6,001 -0.01(-8.99%)
Jan 22, 2024 0.0894 0.0900 0.0890 0.0890 24,970 +0.00(+0.00%)
Jan 19, 2024 0.0890 0.0890 0.0890 0.0890 4,004 -0.00(-1.11%)
Jan 17, 2024 0.0900 0 -0.00(-2.17%)
Jan 16, 2024 0.0930 0.0930 0.0920 0.0920 35,000 -0.00(-1.08%)
Jan 11, 2024 0.0930 0 -0.00(-0.21%)
Jan 10, 2024 0.0984 0.1000 0.0930 0.0932 37,200 -0.01(-6.05%)
Jan 09, 2024 0.0992 0.0992 0.0992 0.0992 330 -0.00(-3.78%)
Jan 08, 2024 0.1031 0.1031 0.1031 0.1031 472 -0.00(-2.55%)
Jan 05, 2024 0.1058 0.1058 0.1058 0.1058 20,500 +0.00(+0.09%)
Jan 03, 2024 0.1057 0 +0.00(+0.00%)
Jan 02, 2024 0.1057 0.1057 0.1057 0.1057 3,768 +0.00(+2.13%)
Dec 29, 2023 0.1035 0.1035 0.1035 0.1035 2,000 -0.00(-2.45%)
Dec 28, 2023 0.1054 0.1099 0.1054 0.1061 83,031 +0.00(+1.14%)
Dec 27, 2023 0.1070 0.1070 0.1049 0.1049 75,000 +0.01(+8.14%)
Dec 26, 2023 0.1025 0.1025 0.0970 0.0970 4,000 -0.01(-8.66%)
Dec 22, 2023 0.1106 0.1106 0.1056 0.1062 10,700 -0.00(-1.76%)
Dec 21, 2023 0.1081 0.1081 0.1081 0.1081 8,000 -0.00(-1.19%)
Dec 19, 2023 0.1094 0 +0.01(+12.67%)
Dec 18, 2023 0.0971 0.0971 0.0971 0.0971 6,000 -0.00(-3.86%)
Dec 15, 2023 0.1060 0.1064 0.1010 0.1010 52,500 +0.00(+1.92%)
Dec 14, 2023 0.1010 0.1022 0.0991 0.0991 106,478 +0.00(+3.66%)
Dec 13, 2023 0.0956 0.0956 0.0956 0.0956 1,000 -0.00(-0.83%)
Dec 12, 2023 0.0964 0.0964 0.0964 0.0964 2,750 -0.00(-2.92%)
Dec 11, 2023 0.1000 0.1000 0.0981 0.0993 40,400 -0.00(-3.59%)
Dec 07, 2023 0.1030 4 -0.01(-4.98%)
Dec 06, 2023 0.1053 0.1084 0.1050 0.1084 25,755 +0.00(+3.24%)
Dec 05, 2023 0.1050 0.1050 0.1050 0.1050 3,500 -0.00(-0.38%)
Dec 04, 2023 0.1078 0.1170 0.0982 0.1054 59,800 -0.00(-2.41%)
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.