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

Newcore Gold Ltd (OP: NCAUF )

0.2626 -0.0074 (-2.74%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 31, 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 31, 2024 0.2666 0.2668 0.2586 0.2626 14,384 -0.01(-2.74%)
May 30, 2024 0.2700 0.2737 0.2700 0.2700 29,710 +0.00(+1.54%)
May 29, 2024 0.2617 0.2665 0.2572 0.2659 150,500 -0.01(-2.21%)
May 28, 2024 0.2680 0.2730 0.2532 0.2719 61,680 -0.00(-1.13%)
May 24, 2024 0.2700 0.2800 0.2611 0.2750 75,558 +0.01(+3.77%)
May 23, 2024 0.2485 0.2682 0.2458 0.2650 118,109 +0.02(+8.03%)
May 22, 2024 0.2419 0.2490 0.2419 0.2453 45,967 +0.00(+1.28%)
May 21, 2024 0.2290 0.2600 0.2290 0.2422 76,739 +0.01(+5.86%)
May 20, 2024 0.2274 0.2288 0.2274 0.2288 35,359 +0.00(+1.02%)
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%)
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.