Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.3100 0.3100 0.3048 0.3048 3,488 +0.00(+0.43%)
May 27, 2022 0.3039 0.3039 0.3035 0.3035 14,375 +0.02(+8.39%)
May 26, 2022 0.2800 0.2808 0.2788 0.2800 7,100 -0.02(-5.12%)
May 24, 2022 0.2951 0 -0.04(-11.91%)
May 23, 2022 0.3124 0.3350 0.2898 0.3350 7,365 +0.02(+6.32%)
May 20, 2022 0.2882 0.3153 0.2882 0.3151 24,250 +0.04(+13.75%)
May 19, 2022 0.2774 0.2774 0.2770 0.2770 10,175 -0.01(-3.35%)
May 18, 2022 0.2866 0.2866 0.2866 0.2866 25,000 -0.01(-1.82%)
May 17, 2022 0.2919 0.2919 0.2916 0.2919 4,575 +0.00(+0.93%)
May 16, 2022 0.2997 0.3100 0.2892 0.2892 10,300 -0.02(-5.18%)
May 13, 2022 0.3047 0.3050 0.3047 0.3050 3,481 +0.00(+0.33%)
May 12, 2022 0.3093 0.3101 0.3040 0.3040 27,100 -0.00(-1.46%)
May 11, 2022 0.2822 0.3162 0.2822 0.3085 29,722 +0.02(+7.01%)
May 10, 2022 0.2960 0.2960 0.2717 0.2883 261,055 -0.01(-2.63%)
May 09, 2022 0.3200 0.3300 0.2961 0.2961 81,400 -0.04(-12.45%)
May 06, 2022 0.3520 0.3542 0.3311 0.3382 56,377 -0.03(-9.28%)
May 05, 2022 0.3728 0.3728 0.3728 0.3728 3,000 -0.01(-2.89%)
May 04, 2022 0.3604 0.3839 0.3600 0.3839 54,730 +0.02(+6.64%)
May 03, 2022 0.3507 0.3600 0.3507 0.3600 58,600 -0.00(-0.50%)
May 02, 2022 0.3719 0.3719 0.3606 0.3618 27,800 -0.01(-3.96%)
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%)
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.