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

Inca One Gold Corp (OP: INCAF )

0.0500 UNCHANGED
Last Price Updated: 1:34 PM EDT, May 20, 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 (%)
Sep 30, 2020 0.3774 0.3910 0.3646 0.3708 27,282 -0.01(-2.40%)
Sep 29, 2020 0.3816 0.3816 0.3515 0.3799 26,689 -0.01(-2.59%)
Sep 28, 2020 0.3939 0.3939 0.3687 0.3900 34,225 -0.00(-1.07%)
Sep 25, 2020 0.3700 0.3942 0.3641 0.3942 53,000 +0.02(+6.54%)
Sep 24, 2020 0.3500 0.4089 0.3500 0.3700 112,823 -0.04(-10.84%)
Sep 23, 2020 0.4750 0.4750 0.3900 0.4150 25,640 -0.05(-11.34%)
Sep 22, 2020 0.4472 0.4681 0.4457 0.4681 7,120 +0.02(+4.02%)
Sep 21, 2020 0.4624 0.4717 0.4400 0.4500 29,678 -0.02(-3.95%)
Sep 18, 2020 0.4725 0.5000 0.4685 0.4685 46,900 -0.01(-2.13%)
Sep 17, 2020 0.5400 0.5400 0.4638 0.4787 36,721 -0.03(-5.41%)
Sep 16, 2020 0.5329 0.5329 0.4887 0.5061 28,985 +0.00(+0.16%)
Sep 15, 2020 0.3950 0.5053 0.3950 0.5053 120,586 +0.07(+14.87%)
Sep 14, 2020 0.4400 0.4500 0.4350 0.4399 56,084 +0.00(+0.78%)
Sep 11, 2020 0.4500 0.4575 0.4121 0.4365 116,200 +0.00(+0.07%)
Sep 10, 2020 0.5155 0.5200 0.4200 0.4362 243,965 -0.09(-17.70%)
Sep 09, 2020 0.6000 0.6118 0.5201 0.5300 130,380 -0.07(-11.71%)
Sep 08, 2020 0.6001 0.6202 0.5500 0.6003 28,950 +0.00(+0.82%)
Sep 04, 2020 0.5900 0.5954 0.5500 0.5954 41,000 -0.00(-0.77%)
Sep 03, 2020 0.6062 0.6386 0.5923 0.6000 56,955 -0.03(-5.30%)
Sep 02, 2020 0.6477 0.6559 0.6200 0.6336 12,127 +0.00(+0.30%)
Sep 01, 2020 0.6405 0.6487 0.6149 0.6317 46,329 +0.01(+1.07%)
Aug 31, 2020 0.6400 0.6645 0.6250 0.6250 70,873 -0.01(-2.13%)
Aug 28, 2020 0.6702 0.6702 0.5911 0.6386 131,100 +0.04(+6.43%)
Aug 27, 2020 0.6300 0.6305 0.5847 0.6000 72,296 -0.02(-3.23%)
Aug 26, 2020 0.5892 0.6600 0.5850 0.6200 122,801 +0.05(+7.88%)
Aug 25, 2020 0.5972 0.6000 0.5612 0.5747 73,193 -0.00(-0.57%)
Aug 24, 2020 0.5278 0.5910 0.5033 0.5780 294,550 +0.08(+15.60%)
Aug 21, 2020 0.5297 0.5297 0.5000 0.5000 24,900 -0.02(-4.74%)
Aug 20, 2020 0.5200 0.5308 0.5000 0.5249 139,688 -0.01(-2.00%)
Aug 19, 2020 0.5353 0.5581 0.5200 0.5356 82,368 -0.01(-1.45%)
Aug 18, 2020 0.5357 0.5739 0.5188 0.5435 156,995 +0.02(+3.52%)
Aug 17, 2020 0.5264 0.5349 0.4939 0.5250 57,309 +0.00(+0.00%)
Aug 14, 2020 0.5186 0.5250 0.5050 0.5250 122,900 +0.01(+0.96%)
Aug 13, 2020 0.4892 0.5265 0.4880 0.5200 305,872 +0.04(+8.29%)
Aug 12, 2020 0.4078 0.5034 0.4078 0.4802 106,079 +0.00(+0.27%)
Aug 11, 2020 0.4864 0.5000 0.4539 0.4789 74,107 -0.02(-3.25%)
Aug 10, 2020 0.5052 0.5350 0.4650 0.4950 256,600 +0.04(+8.79%)
Aug 07, 2020 0.4832 0.4832 0.4500 0.4550 104,600 -0.03(-5.84%)
Aug 06, 2020 0.5200 0.5350 0.4556 0.4832 154,854 -0.03(-6.25%)
Aug 05, 2020 0.4803 0.5259 0.4500 0.5154 367,282 +0.07(+15.74%)
Aug 04, 2020 0.3596 0.4701 0.3596 0.4453 492,635 +0.14(+43.65%)
Aug 03, 2020 0.3350 0.3350 0.3100 0.3100 8,550 -0.02(-6.65%)
Jul 31, 2020 0.3400 0.3400 0.3312 0.3321 17,200 +0.02(+7.13%)
Jul 30, 2020 0.3792 0.3792 0.3100 0.3100 26,206 -0.05(-13.60%)
Jul 29, 2020 0.3400 0.3588 0.3373 0.3588 16,432 -0.00(-0.31%)
Jul 28, 2020 0.3426 0.3599 0.3388 0.3599 45,576 +0.03(+7.56%)
Jul 27, 2020 0.3146 0.3636 0.3100 0.3346 45,296 -0.01(-1.62%)
Jul 24, 2020 0.3404 0.3440 0.3300 0.3401 17,900 +0.00(+0.03%)
Jul 23, 2020 0.3664 0.3664 0.3139 0.3400 65,893 -0.02(-4.57%)
Jul 22, 2020 0.3698 0.3699 0.3320 0.3563 96,476 -0.00(-1.03%)
Jul 21, 2020 0.3611 0.3731 0.3567 0.3600 17,600 +0.01(+1.41%)
Jul 20, 2020 0.3380 0.3604 0.3380 0.3550 37,942 +0.01(+2.13%)
Jul 17, 2020 0.3000 0.3750 0.3000 0.3476 71,400 -0.02(-6.03%)
Jul 16, 2020 0.3700 0.3700 0.3597 0.3699 23,562 -0.01(-3.29%)
Jul 15, 2020 0.3553 0.3825 0.3502 0.3825 30,132 +0.05(+13.74%)
Jul 14, 2020 0.3700 0.3794 0.3220 0.3363 119,421 -0.03(-8.27%)
Jul 13, 2020 0.4400 0.4400 0.3530 0.3666 238,731 -0.07(-16.30%)
Jul 10, 2020 0.4725 0.5000 0.4350 0.4380 162,900 -0.03(-7.30%)
Jul 09, 2020 0.4040 0.4750 0.4000 0.4725 156,872 +0.07(+18.12%)
Jul 08, 2020 0.4399 0.4400 0.3500 0.4000 133,015 +0.03(+8.84%)
Jul 07, 2020 0.3650 0.3732 0.3530 0.3675 86,743 -0.00(-0.68%)
Jul 06, 2020 0.3934 0.4430 0.3529 0.3700 187,868 -0.05(-11.90%)
Jul 02, 2020 0.4440 0.4440 0.4200 0.4200 20,100 -0.03(-6.65%)
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.