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 (%)
May 17, 2024 0.2183 0.2286 0.2183 0.2265 4,386 +0.01(+4.62%)
May 16, 2024 0.2149 0.2165 0.2149 0.2165 9,500 +0.00(+0.89%)
May 15, 2024 0.2220 0.2244 0.2132 0.2146 25,948 -0.01(-2.45%)
May 14, 2024 0.2253 0.2255 0.2200 0.2200 69,100 +0.00(+1.10%)
May 13, 2024 0.2200 0.2200 0.2176 0.2176 40,621 -0.00(-2.16%)
May 10, 2024 0.2277 0.2290 0.2224 0.2224 65,430 -0.00(-1.55%)
May 09, 2024 0.2200 0.2285 0.2200 0.2259 104,205 +0.00(+1.76%)
May 08, 2024 0.2230 0.2241 0.2150 0.2220 341,446 -0.00(-0.67%)
May 07, 2024 0.2449 0.2485 0.2140 0.2235 135,312 -0.02(-9.40%)
May 06, 2024 0.2393 0.2467 0.2331 0.2467 210,204 +0.01(+4.98%)
May 03, 2024 0.2299 0.2393 0.2259 0.2350 350,289 +0.00(+1.38%)
May 02, 2024 0.2350 0.2416 0.2288 0.2318 63,026 -0.00(-0.94%)
May 01, 2024 0.2320 0.2344 0.2271 0.2340 281,099 +0.01(+3.08%)
Apr 30, 2024 0.2349 0.2369 0.2270 0.2270 74,975 -0.01(-2.37%)
Apr 29, 2024 0.2280 0.2408 0.2245 0.2325 587,482 +0.02(+9.21%)
Apr 26, 2024 0.1695 0.2130 0.1650 0.2129 476,791 +0.05(+28.25%)
Apr 25, 2024 0.1540 0.1702 0.1540 0.1660 158,865 +0.02(+16.90%)
Apr 24, 2024 0.1420 0.1420 0.1420 0.1420 6,400 +0.00(+1.43%)
Apr 23, 2024 0.1400 0.1411 0.1367 0.1400 20,788 +0.00(+2.34%)
Apr 22, 2024 0.1450 0.1480 0.1368 0.1368 120,350 -0.01(-6.94%)
Apr 19, 2024 0.1470 0.1470 0.1470 0.1470 287 -0.00(-1.08%)
Apr 18, 2024 0.1460 0.1520 0.1452 0.1486 125,494 +0.00(+1.92%)
Apr 17, 2024 0.1458 0.1458 0.1458 0.1458 450 -0.00(-1.35%)
Apr 16, 2024 0.1478 0.1478 0.1478 0.1478 20,000 +0.00(+2.78%)
Apr 15, 2024 0.1438 0.1438 0.1438 0.1438 1,050 +0.00(+2.71%)
Apr 12, 2024 0.1435 0.1435 0.1400 0.1400 37,500 +0.00(+2.41%)
Apr 11, 2024 0.1540 0.1540 0.1366 0.1367 29,000 -0.00(-0.36%)
Apr 10, 2024 0.1441 0.1441 0.1338 0.1372 110,821 -0.01(-4.79%)
Apr 09, 2024 0.1400 0.1510 0.1394 0.1441 152,902 +0.01(+3.82%)
Apr 08, 2024 0.1360 0.1388 0.1360 0.1388 22,782 +0.00(+2.06%)
Apr 05, 2024 0.1339 0.1360 0.1330 0.1360 26,000 +0.00(+2.26%)
Apr 04, 2024 0.1368 0.1423 0.1330 0.1330 46,000 -0.01(-3.97%)
Apr 03, 2024 0.1330 0.1385 0.1325 0.1385 14,085 +0.01(+4.92%)
Apr 02, 2024 0.1302 0.1352 0.1300 0.1320 77,115 -0.00(-1.05%)
Apr 01, 2024 0.1386 0.1400 0.1334 0.1334 77,234 +0.00(+3.65%)
Mar 28, 2024 0.1329 0.1329 0.1287 0.1287 7,250 -0.00(-1.98%)
Mar 27, 2024 0.1229 0.1313 0.1229 0.1313 103,632 +0.01(+5.89%)
Mar 26, 2024 0.1240 0.1240 0.1240 0.1240 5,820 +0.00(+0.08%)
Mar 25, 2024 0.1220 0.1239 0.1220 0.1239 15,714 -0.01(-4.69%)
Mar 22, 2024 0.1334 0.1334 0.1300 0.1300 25,000 -0.01(-3.70%)
Mar 21, 2024 0.1364 0.1370 0.1334 0.1350 83,529 -0.00(-0.52%)
Mar 20, 2024 0.1330 0.1357 0.1330 0.1357 15,814 +0.00(+2.73%)
Mar 19, 2024 0.1400 0.1400 0.1321 0.1321 11,641 -0.01(-5.64%)
Mar 18, 2024 0.1327 0.1406 0.1327 0.1400 22,000 -0.00(-0.21%)
Mar 15, 2024 0.1391 0.1405 0.1369 0.1403 258,942 +0.00(+0.94%)
Mar 14, 2024 0.1425 0.1425 0.1390 0.1390 21,810 +0.00(+0.80%)
Mar 13, 2024 0.1353 0.1379 0.1353 0.1379 8,678 +0.00(+1.62%)
Mar 12, 2024 0.1350 0.1360 0.1335 0.1357 50,100 -0.00(-0.37%)
Mar 11, 2024 0.1300 0.1362 0.1260 0.1362 63,700 +0.01(+6.49%)
Mar 08, 2024 0.1275 0.1279 0.1275 0.1279 3,839 +0.00(+1.27%)
Mar 07, 2024 0.1185 0.1263 0.1185 0.1263 22,100 +0.00(+1.94%)
Mar 06, 2024 0.1309 0.1376 0.1237 0.1239 334,500 -0.01(-4.84%)
Mar 05, 2024 0.1290 0.1350 0.1250 0.1302 332,578 +0.00(+2.60%)
Mar 04, 2024 0.1200 0.1269 0.1120 0.1269 189,500 +0.00(+3.17%)
Mar 01, 2024 0.1100 0.1230 0.1073 0.1230 267,904 +0.02(+14.21%)
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%)
Dec 01, 2023 0.1052 0.1080 0.1045 0.1080 28,775 +0.01(+5.26%)
Nov 29, 2023 0.1026 0 -0.01(-5.00%)
Nov 28, 2023 0.1010 0.1080 0.1010 0.1080 51,722 +0.01(+8.00%)
Nov 22, 2023 0.1000 0 +0.01(+6.50%)
Nov 21, 2023 0.0965 0.0965 0.0939 0.0939 31,500 +0.00(+1.29%)
Nov 16, 2023 0.0927 0 -0.01(-7.30%)
Nov 15, 2023 0.1000 0.1000 0.1000 0.1000 42,500 -0.00(-1.38%)
Nov 13, 2023 0.1014 0 +0.00(+4.86%)
Nov 09, 2023 0.0967 0 -0.00(-1.23%)
Nov 08, 2023 0.0945 0.0979 0.0945 0.0979 5,500 -0.00(-3.93%)
Nov 07, 2023 0.1034 0.1034 0.1000 0.1019 24,000 -0.00(-2.39%)
Nov 06, 2023 0.1020 0.1044 0.1020 0.1044 15,000 -0.00(-1.14%)
Nov 03, 2023 0.1056 0.1072 0.1056 0.1056 13,000 -0.00(-3.12%)
Nov 02, 2023 0.1063 0.1090 0.1046 0.1090 30,103 +0.00(+0.93%)
Nov 01, 2023 0.1028 0.1080 0.0968 0.1080 24,832 +0.01(+5.68%)
Oct 31, 2023 0.1022 0.1022 0.1022 0.1022 7,020 +0.00(+2.20%)
Oct 30, 2023 0.0988 0.1000 0.0988 0.1000 19,000 +0.01(+17.65%)
Oct 25, 2023 0.0850 0 -0.01(-15.00%)
Oct 23, 2023 0.1000 0 +0.01(+10.50%)
Oct 20, 2023 0.0954 0.0954 0.0905 0.0905 12,505 -0.01(-7.65%)
Oct 19, 2023 0.0950 0.0980 0.0950 0.0980 28,510 +0.00(+4.26%)
Oct 16, 2023 0.0940 0 -0.00(-3.89%)
Oct 13, 2023 0.0978 0.0978 0.0978 0.0978 10,000 +0.01(+12.16%)
Oct 11, 2023 0.0872 0 -0.01(-7.53%)
Oct 06, 2023 0.0943 19 +0.01(+9.14%)
Oct 05, 2023 0.0864 0.0864 0.0864 0.0864 3,000 +0.00(+2.25%)
Oct 04, 2023 0.0844 0.0845 0.0844 0.0845 3,440 -0.00(-3.87%)
Oct 02, 2023 0.0879 0 +0.00(+1.15%)
Sep 29, 2023 0.0869 0.0869 0.0869 0.0869 27,768 +0.00(+1.52%)
Sep 28, 2023 0.0830 0.0865 0.0830 0.0856 15,000 -0.00(-1.50%)
Sep 26, 2023 0.0869 0 -0.00(-2.36%)
Sep 22, 2023 0.0890 0 +0.00(+3.61%)
Sep 21, 2023 0.0950 0.0950 0.0859 0.0859 39,000 -0.01(-6.63%)
Sep 18, 2023 0.0920 0 +0.01(+13.58%)
Sep 15, 2023 0.0810 0.0810 0.0810 0.0810 12,000 -0.00(-0.74%)
Sep 14, 2023 0.0831 0.0831 0.0816 0.0816 404 -0.00(-3.77%)
Sep 13, 2023 0.0877 0.0877 0.0808 0.0848 17,236 -0.00(-4.72%)
Sep 12, 2023 0.0890 0.0890 0.0890 0.0890 3,273 -0.00(-3.26%)
Sep 06, 2023 0.0920 0 +0.00(+2.22%)
Sep 05, 2023 0.0905 0.0907 0.0900 0.0900 61,455 -0.00(-4.46%)
Sep 01, 2023 0.0942 0.0942 0.0942 0.0942 10,000 -0.00(-1.87%)
Aug 31, 2023 0.0960 0.0960 0.0960 0.0960 1,000 +0.00(+0.00%)
Aug 30, 2023 0.1000 0.1000 0.0960 0.0960 22,250 -0.00(-4.00%)
Aug 29, 2023 0.1002 0.1020 0.1000 0.1000 39,236 +0.00(+0.10%)
Aug 24, 2023 0.0999 0 -0.00(-3.01%)
Aug 23, 2023 0.0993 0.1030 0.0993 0.1030 35,500 -0.00(-2.74%)
Aug 18, 2023 0.1059 0 +0.00(+1.83%)
Aug 17, 2023 0.1007 0.1040 0.1007 0.1040 5,010 +0.00(+4.00%)
Aug 16, 2023 0.1030 0.1052 0.0985 0.1000 47,500 +0.00(+0.00%)
Aug 14, 2023 0.1000 0 -0.00(-3.75%)
Aug 11, 2023 0.1039 0.1039 0.1039 0.1039 20,000 -0.00(-1.98%)
Aug 10, 2023 0.1050 0.1060 0.1050 0.1060 366 -0.00(-1.76%)
Aug 09, 2023 0.1079 0.1079 0.1079 0.1079 12,000 -0.00(-0.09%)
Aug 08, 2023 0.1110 0.1110 0.1080 0.1080 200 -0.00(-3.91%)
Aug 03, 2023 0.1124 0 -0.00(-1.49%)
Aug 01, 2023 0.1141 1,500 +0.00(+1.06%)
Jul 31, 2023 0.1100 0.1129 0.1093 0.1129 23,000 +0.00(+2.64%)
Jul 28, 2023 0.1090 0.1100 0.1090 0.1100 12,000 +0.00(+4.36%)
Jul 27, 2023 0.1054 0.1054 0.1051 0.1054 47,000 +0.00(+0.38%)
Jul 25, 2023 0.1050 0 -0.01(-4.55%)
Jul 24, 2023 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+3.29%)
Jul 20, 2023 0.1065 0 +0.00(+2.40%)
Jul 19, 2023 0.1040 0.1040 0.1040 0.1040 1,005 -0.00(-0.48%)
Jul 18, 2023 0.1117 0.1117 0.1045 0.1045 50,004 -0.00(-0.38%)
Jul 17, 2023 0.1079 0.1079 0.1049 0.1049 183,500 -0.01(-6.76%)
Jul 11, 2023 0.1125 0 +0.00(+1.81%)
Jul 10, 2023 0.1110 0.1115 0.1074 0.1105 40,700 +0.00(+3.27%)
Jul 07, 2023 0.1110 0.1119 0.1070 0.1070 20,004 -0.00(-2.99%)
Jul 06, 2023 0.1077 0.1104 0.1069 0.1103 11,100 +0.00(+0.27%)
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.