Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newcore Gold Ltd (OP: NCAUF )

0.2350 +0.0032 (+1.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.3991 0.3991 0.3750 0.3767 17,500 +0.00(+1.13%)
Apr 28, 2022 0.3448 0.3725 0.3448 0.3725 7,800 +0.02(+5.29%)
Apr 27, 2022 0.3350 0.3598 0.3317 0.3538 148,978 -0.01(-1.83%)
Apr 26, 2022 0.3609 0.3820 0.3527 0.3604 39,250 -0.02(-4.45%)
Apr 25, 2022 0.3735 0.3772 0.3616 0.3772 25,535 -0.02(-4.68%)
Apr 22, 2022 0.3958 0.3993 0.3786 0.3957 116,001 -0.01(-2.90%)
Apr 21, 2022 0.4250 0.4250 0.4075 0.4075 1,100 -0.02(-3.66%)
Apr 20, 2022 0.4100 0.4230 0.3993 0.4230 86,050 +0.03(+7.31%)
Apr 19, 2022 0.3985 0.4060 0.3942 0.3942 45,900 -0.01(-1.52%)
Apr 18, 2022 0.4000 0.4040 0.3951 0.4003 23,790 +0.01(+2.51%)
Apr 14, 2022 0.3915 0.3915 0.3883 0.3905 10,000 -0.01(-1.59%)
Apr 13, 2022 0.3877 0.3968 0.3877 0.3968 11,424 -0.00(-0.50%)
Apr 12, 2022 0.3956 0.4104 0.3956 0.3988 15,500 -0.01(-3.32%)
Apr 11, 2022 0.3990 0.4125 0.3920 0.4125 22,670 +0.01(+1.60%)
Apr 08, 2022 0.3875 0.4060 0.3875 0.4060 34,100 +0.01(+3.65%)
Apr 07, 2022 0.3929 0.3994 0.3883 0.3917 19,030 -0.01(-2.08%)
Apr 06, 2022 0.4000 0.4095 0.3930 0.4000 27,100 -0.02(-4.76%)
Apr 05, 2022 0.4340 0.4340 0.4100 0.4200 28,850 +0.01(+1.50%)
Apr 04, 2022 0.4139 0.4198 0.4138 0.4138 52,707 -0.01(-2.38%)
Apr 01, 2022 0.4179 0.4239 0.4000 0.4239 12,500 +0.01(+1.46%)
Mar 31, 2022 0.4178 0.4178 0.4178 0.4178 731 +0.01(+1.51%)
Mar 30, 2022 0.4060 0.4197 0.4053 0.4116 3,590 +0.00(+0.56%)
Mar 29, 2022 0.4034 0.4196 0.4034 0.4093 15,743 +0.01(+2.66%)
Mar 28, 2022 0.4076 0.4273 0.3987 0.3987 84,462 -0.01(-3.20%)
Mar 25, 2022 0.4100 0.4186 0.4100 0.4119 21,015 -0.00(-0.94%)
Mar 23, 2022 0.4158 0 +0.01(+3.28%)
Mar 22, 2022 0.4009 0.4089 0.4009 0.4026 3,595 +0.00(+0.45%)
Mar 21, 2022 0.4390 0.4390 0.3973 0.4008 43,009 -0.00(-1.09%)
Mar 18, 2022 0.3819 0.4052 0.3770 0.4052 72,100 +0.02(+6.27%)
Mar 17, 2022 0.3776 0.3893 0.3776 0.3813 24,800 +0.00(+0.85%)
Mar 16, 2022 0.3900 0.3900 0.3781 0.3781 30,512 -0.01(-3.05%)
Mar 15, 2022 0.3916 0.4000 0.3878 0.3900 18,450 +0.00(+0.00%)
Mar 14, 2022 0.4200 0.4273 0.3900 0.3900 14,250 -0.04(-9.34%)
Mar 11, 2022 0.4302 0.4302 0.4302 0.4302 100 +0.01(+1.22%)
Mar 10, 2022 0.4113 0.4250 0.4113 0.4250 14,200 +0.02(+4.29%)
Mar 09, 2022 0.4103 0.4318 0.4075 0.4075 12,320 -0.01(-2.98%)
Mar 08, 2022 0.4400 0.4400 0.4083 0.4200 28,750 +0.02(+5.00%)
Mar 07, 2022 0.4250 0.4250 0.4000 0.4000 26,650 +0.00(+1.09%)
Mar 04, 2022 0.4080 0.4080 0.3957 0.3957 10,190 -0.01(-3.49%)
Mar 03, 2022 0.4245 0.4245 0.4100 0.4100 17,500 -0.01(-3.42%)
Mar 02, 2022 0.4259 0.4259 0.4169 0.4245 4,800 +0.00(+0.86%)
Mar 01, 2022 0.4071 0.4209 0.4071 0.4209 15,770 -0.01(-1.66%)
Feb 28, 2022 0.4285 0.4285 0.4280 0.4280 2,250 +0.01(+3.53%)
Feb 25, 2022 0.4096 0.4134 0.4134 0.4134 1,181 -0.01(-1.78%)
Feb 24, 2022 0.4258 0.4209 0.4209 0.4209 21,081 -0.01(-1.89%)
Feb 22, 2022 0.4290 0 -0.00(-0.51%)
Feb 18, 2022 0.4312 0 +0.00(+0.28%)
Feb 17, 2022 0.4342 0.4500 0.4200 0.4300 19,081 +0.02(+4.88%)
Feb 16, 2022 0.3800 0.4100 0.3689 0.4100 14,090 +0.03(+8.49%)
Feb 15, 2022 0.3897 0.3897 0.3779 0.3779 25,014 -0.01(-3.10%)
Feb 14, 2022 0.3990 0.3990 0.3900 0.3900 4,100 +0.00(+0.10%)
Feb 11, 2022 0.3985 0.4000 0.3896 0.3896 13,600 +0.00(+1.25%)
Feb 10, 2022 0.3780 0.3848 0.3780 0.3848 19,200 +0.01(+3.19%)
Feb 09, 2022 0.3636 0.3729 0.3636 0.3729 41,090 +0.01(+2.16%)
Feb 07, 2022 0.3650 0 -0.01(-3.18%)
Feb 02, 2022 0.3770 0.3770 0.3770 0.3770 3,500 -0.01(-3.33%)
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.