U.S. markets closed

Newcore Gold Ltd. (NCAUF)

OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.2183-0.0117 (-5.09%)
Al cierre: 02:50PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.22000.22360.21590.21830.218365,085
27 jun 20240.22620.23000.22120.22580.225830,550
26 jun 20240.22850.22850.22850.22850.228510,000
25 jun 20240.22890.22970.22550.22550.225536,501
24 jun 20240.23050.23740.23050.23250.232512,650
21 jun 20240.23970.24130.23410.24130.241315,469
20 jun 20240.24280.24600.24000.24000.240057,688
18 jun 20240.23700.23700.22680.23700.2370114,301
17 jun 20240.24250.24250.24000.24000.240047,033
14 jun 20240.24510.24510.24020.24020.240217,100
13 jun 20240.24740.24970.24740.24970.249712,100
12 jun 20240.24580.25000.24520.25000.250030,947
11 jun 20240.24740.24760.24740.24760.24764,000
10 jun 20240.23850.24840.23850.24840.248419,730
07 jun 20240.24280.25170.24280.24510.245174,550
06 jun 20240.25000.25460.24500.25460.254622,221
05 jun 20240.25910.26570.25290.25970.259794,553
04 jun 20240.25600.25670.24630.25470.2547163,163
03 jun 20240.26400.26460.26270.26270.262716,088
31 may 20240.26660.26680.25860.26260.262614,384
30 may 20240.27000.27360.27000.27000.270029,710
29 may 20240.26650.26650.25720.26590.2659150,500
28 may 20240.27000.27300.25320.27190.271961,680
24 may 20240.27000.28000.26110.27500.275075,558
23 may 20240.24850.26820.24580.26500.2650118,109
22 may 20240.24190.24900.24190.24530.245345,967
21 may 20240.22890.26000.22890.24220.242276,739
20 may 20240.22740.22880.22740.22880.228835,359
17 may 20240.21830.22860.21830.22650.22654,386
16 may 20240.21490.21650.21490.21650.21659,500
15 may 20240.22440.22440.21320.21460.214625,948
14 may 20240.22530.22550.22000.22000.220069,100
13 may 20240.22000.22000.21760.21760.217640,621
10 may 20240.22770.22900.22240.22240.222465,430
09 may 20240.22000.22850.22000.22590.2259104,205
08 may 20240.22330.22410.21500.22200.2220341,446
07 may 20240.24850.24850.21400.22350.2235135,312
06 may 20240.23930.24670.23310.24670.2467210,204
03 may 20240.23180.23930.22590.23500.2350350,289
02 may 20240.23500.24160.22880.23180.231863,026
01 may 20240.23200.23440.22710.23400.2340281,099
30 abr 20240.23490.23690.22700.22700.227074,975
29 abr 20240.22800.24080.22450.23250.2325587,482
26 abr 20240.16500.21300.16500.21290.2129476,791
25 abr 20240.15400.17020.15400.16600.1660158,865
24 abr 20240.14200.14200.14200.14200.14206,400
23 abr 20240.13970.14110.13670.14000.140020,788
22 abr 20240.14500.14790.13680.13680.1368120,350
19 abr 20240.14700.14700.14700.14700.1470287
18 abr 20240.14600.15200.14520.14860.1486125,494
17 abr 20240.14580.14580.14580.14580.1458450
16 abr 20240.14780.14780.14780.14780.147820,000
15 abr 20240.14370.14370.14370.14370.14371,050
12 abr 20240.14350.14350.14000.14000.140037,500
11 abr 20240.15400.15400.13660.13660.136629,000
10 abr 20240.14410.14410.13380.13720.1372110,821
09 abr 20240.14000.15100.13940.14410.1441152,902
08 abr 20240.13600.13880.13600.13880.138822,782
05 abr 20240.13390.13600.13300.13600.136026,000
04 abr 20240.14230.14230.13300.13300.133046,000
03 abr 20240.13250.13850.13250.13850.138514,085
02 abr 20240.13020.13520.13000.13200.132077,115
01 abr 20240.13750.14000.13330.13330.133377,234
28 mar 20240.13290.13290.12870.12870.12877,250
27 mar 20240.12290.13130.12290.13130.1313103,632
26 mar 20240.12400.12400.12390.12400.12405,820
25 mar 20240.12200.12390.12200.12390.123915,714
22 mar 20240.13340.13340.13000.13000.130025,000
21 mar 20240.13640.13700.13330.13500.135083,529
20 mar 20240.13290.13570.13290.13570.135715,814
19 mar 20240.14000.14000.13210.13210.132111,641
18 mar 20240.13270.14060.13270.14000.140022,000
15 mar 20240.13910.14050.13690.14030.1403258,942
14 mar 20240.13990.14250.13900.13900.139021,810
13 mar 20240.13530.13790.13530.13790.13798,678
12 mar 20240.13500.13600.13350.13570.135750,100
11 mar 20240.12950.13620.12600.13620.136263,700
08 mar 20240.12750.12790.12750.12790.12793,839
07 mar 20240.11850.12620.11850.12620.126222,100
06 mar 20240.13090.13760.12360.12390.1239334,500
05 mar 20240.13000.13500.12500.13020.1302332,578
04 mar 20240.12000.12690.11200.12690.1269189,500
01 mar 20240.11000.12300.10730.12300.1230267,904
29 feb 20240.09700.10900.09700.10770.1077963,000
28 feb 20240.08760.08880.08760.08880.088858,667
27 feb 20240.08770.09000.08770.09000.090035,050
26 feb 20240.09000.09000.08900.08900.089019,167
23 feb 20240.09520.09520.08910.08910.089125,010
22 feb 20240.09150.09150.09150.09150.0915-
21 feb 20240.09650.09650.09150.09150.091525,950
20 feb 20240.09300.09350.09030.09350.093565,000
16 feb 20240.09010.09010.08420.08710.087126,750
15 feb 20240.07200.08050.07200.07960.079621,500
14 feb 20240.07040.07040.07040.07040.07041,000
13 feb 20240.07930.07960.07230.07500.075030,300
12 feb 20240.08000.08080.07290.08080.080828,000
09 feb 20240.08000.08110.07660.08000.080077,500
08 feb 20240.07980.07980.07980.07980.0798-
07 feb 20240.08320.08320.07980.07980.079822,012
06 feb 20240.08740.08740.08740.08740.0874-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...