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 UNCHANGED
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 (%)
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%)
Jul 03, 2023 0.1100 5 -0.00(-0.27%)
Jun 30, 2023 0.1095 0.1115 0.1076 0.1103 20,979 -0.00(-2.99%)
Jun 29, 2023 0.1100 0.1137 0.1100 0.1137 4,485 +0.00(+2.34%)
Jun 28, 2023 0.1135 0.1135 0.1087 0.1111 28,600 -0.00(-2.80%)
Jun 27, 2023 0.1143 0.1143 0.1143 0.1143 875 +0.00(+1.33%)
Jun 26, 2023 0.1160 0.1160 0.1116 0.1128 53,500 -0.00(-1.91%)
Jun 20, 2023 0.1150 0 +0.00(+2.68%)
Jun 15, 2023 0.1120 0 -0.04(-25.33%)
May 08, 2023 0.1596 0.1596 0.1450 0.1500 22,724 +0.00(+1.63%)
May 05, 2023 0.1508 0.1508 0.1474 0.1476 12,875 -0.00(-1.60%)
May 04, 2023 0.1500 0.1500 0.1500 0.1500 6,000 +0.01(+4.53%)
May 03, 2023 0.1500 0.1500 0.1435 0.1435 10,692 -0.00(-0.49%)
May 02, 2023 0.1442 0.1442 0.1442 0.1442 6,500 -0.00(-0.89%)
May 01, 2023 0.1382 0.1455 0.1380 0.1455 36,775 +0.01(+4.60%)
Apr 27, 2023 0.1391 0 -0.00(-1.49%)
Apr 26, 2023 0.1380 0.1412 0.1380 0.1412 10,000 +0.00(+1.58%)
Apr 25, 2023 0.1400 0.1416 0.1390 0.1390 27,450 -0.00(-2.32%)
Apr 24, 2023 0.1440 0.1440 0.1365 0.1423 29,035 -0.00(-0.42%)
Apr 21, 2023 0.1429 0.1458 0.1429 0.1429 76,300 +0.00(+0.00%)
Apr 20, 2023 0.1400 0.1455 0.1400 0.1429 74,202 +0.00(+0.28%)
Apr 19, 2023 0.1425 0.1449 0.1425 0.1425 19,002 -0.00(-1.72%)
Apr 18, 2023 0.1440 0.1450 0.1440 0.1450 236,036 +0.00(+0.42%)
Apr 17, 2023 0.1400 0.1463 0.1400 0.1444 504,050 +0.01(+6.18%)
Apr 14, 2023 0.1371 0.1380 0.1360 0.1360 24,280 -0.00(-0.73%)
Apr 13, 2023 0.1233 0.1386 0.1233 0.1370 77,238 +0.02(+12.48%)
Apr 12, 2023 0.1200 0.1218 0.1192 0.1218 29,326 +0.00(+2.87%)
Apr 11, 2023 0.1350 0.1375 0.1184 0.1184 185,332 -0.02(-15.43%)
Apr 10, 2023 0.1265 0.1400 0.1265 0.1400 40,354 +0.01(+5.03%)
Apr 06, 2023 0.1333 0.1333 0.1333 0.1333 1,354 -0.00(-0.30%)
Apr 05, 2023 0.1383 0.1383 0.1270 0.1337 85,379 -0.01(-4.50%)
Apr 04, 2023 0.1404 0.1404 0.1400 0.1400 13,500 -0.00(-2.78%)
Apr 03, 2023 0.1480 0.1480 0.1440 0.1440 45,268 +0.00(+1.05%)
Mar 31, 2023 0.1280 0.1540 0.1280 0.1425 8,644 +0.01(+6.34%)
Mar 30, 2023 0.1425 0.1425 0.1340 0.1340 3,000 -0.01(-4.29%)
Mar 29, 2023 0.1351 0.1400 0.1351 0.1400 9,000 +0.00(+0.00%)
Mar 28, 2023 0.1400 0.1400 0.1400 0.1400 1,500 +0.00(+2.19%)
Mar 27, 2023 0.1380 0.1436 0.1353 0.1370 218,250 -0.01(-4.86%)
Mar 24, 2023 0.1440 0.1440 0.1440 0.1440 7,525 +0.00(+1.34%)
Mar 23, 2023 0.1380 0.1440 0.1379 0.1421 146,678 +0.01(+5.34%)
Mar 22, 2023 0.1343 0.1349 0.1343 0.1349 22,600 +0.00(+2.20%)
Mar 21, 2023 0.1350 0.1350 0.1320 0.1320 63,268 -0.00(-2.22%)
Mar 20, 2023 0.1372 0.1380 0.1275 0.1350 245,785 +0.00(+2.27%)
Mar 17, 2023 0.1268 0.1323 0.1264 0.1320 108,923 -0.00(-0.68%)
Mar 16, 2023 0.1318 0.1329 0.1318 0.1329 21,000 +0.01(+6.15%)
Mar 15, 2023 0.1264 0.1264 0.1252 0.1252 57,500 +0.00(+1.62%)
Mar 14, 2023 0.1400 0.1404 0.1229 0.1232 131,335 -0.02(-12.25%)
Mar 13, 2023 0.1288 0.1425 0.1284 0.1404 275,162 +0.00(+0.65%)
Mar 10, 2023 0.1371 0.1396 0.1361 0.1395 84,000 +0.01(+4.81%)
Mar 09, 2023 0.1300 0.1331 0.1251 0.1331 67,920 -0.00(-2.35%)
Mar 08, 2023 0.1361 0.1372 0.1278 0.1363 59,348 -0.00(-1.87%)
Mar 07, 2023 0.1650 0.1650 0.1389 0.1389 40,750 -0.05(-26.16%)
Mar 06, 2023 0.1881 0.1881 0.1881 0.1881 3,000 +0.01(+6.33%)
Mar 03, 2023 0.1650 0.1800 0.1631 0.1769 23,400 +0.01(+5.30%)
Mar 02, 2023 0.1679 0.1680 0.1679 0.1680 1,575 +0.00(+1.82%)
Mar 01, 2023 0.1700 0.1700 0.1650 0.1650 17,537 -0.01(-4.29%)
Feb 24, 2023 0.1724 0 -0.01(-2.93%)
Feb 23, 2023 0.1776 0.1776 0.1776 0.1776 200 -0.00(-1.33%)
Feb 22, 2023 0.1800 0.1800 0.1800 0.1800 200 +0.00(+0.00%)
Feb 21, 2023 0.1813 0.1813 0.1727 0.1800 35,277 -0.00(-0.72%)
Feb 17, 2023 0.1800 0.1814 0.1800 0.1813 18,750 +0.01(+3.60%)
Feb 16, 2023 0.1840 0.1840 0.1750 0.1750 13,300 -0.01(-7.46%)
Feb 15, 2023 0.1891 0.1891 0.1891 0.1891 100 +0.01(+5.06%)
Feb 14, 2023 0.1843 0.1847 0.1800 0.1800 31,000 -0.00(-1.85%)
Feb 13, 2023 0.1790 0.1885 0.1790 0.1834 12,000 -0.00(-1.34%)
Feb 10, 2023 0.1812 0.1859 0.1812 0.1859 29,000 -0.01(-3.68%)
Feb 09, 2023 0.1780 0.1930 0.1780 0.1930 34,205 +0.01(+8.24%)
Feb 08, 2023 0.1807 0.1807 0.1779 0.1783 17,000 -0.01(-2.83%)
Feb 07, 2023 0.1800 0.1835 0.1771 0.1835 37,250 +0.00(+0.66%)
Feb 06, 2023 0.1850 0.1850 0.1800 0.1823 16,278 +0.00(+0.39%)
Feb 03, 2023 0.1963 0.1963 0.1814 0.1816 126,711 -0.02(-9.20%)
Feb 02, 2023 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-2.63%)
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.