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 (%)
Feb 26, 2021 0.4050 0.4050 0.3530 0.3530 19,000 -0.04(-11.04%)
Feb 25, 2021 0.4600 0.4600 0.3689 0.3968 17,175 +0.03(+8.18%)
Feb 24, 2021 0.3933 0.3933 0.3600 0.3668 37,267 -0.03(-6.40%)
Feb 23, 2021 0.3650 0.4087 0.3650 0.3919 59,242 +0.01(+3.60%)
Feb 22, 2021 0.3738 0.3783 0.3600 0.3783 30,833 +0.01(+2.30%)
Feb 19, 2021 0.3600 0.3772 0.3600 0.3698 9,000 +0.01(+2.72%)
Feb 18, 2021 0.3600 0.3600 0.3600 0.3600 555 +0.00(+0.00%)
Feb 17, 2021 0.3783 0.3850 0.3581 0.3600 30,540 +0.00(+0.00%)
Feb 16, 2021 0.3840 0.3842 0.3600 0.3600 6,443 +0.00(+0.00%)
Feb 12, 2021 0.3613 0.3666 0.3600 0.3600 24,800 +0.00(+0.00%)
Feb 11, 2021 0.3690 0.3847 0.3400 0.3600 10,980 -0.02(-5.96%)
Feb 10, 2021 0.3903 0.3903 0.3500 0.3828 50,789 +0.03(+8.50%)
Feb 09, 2021 0.4116 0.4116 0.3506 0.3528 146,488 -0.06(-13.95%)
Feb 08, 2021 0.3930 0.4300 0.3665 0.4100 92,441 +0.04(+11.87%)
Feb 05, 2021 0.3615 0.3665 0.3437 0.3665 148,400 -0.00(-0.95%)
Feb 04, 2021 0.3616 0.3726 0.3597 0.3700 10,550 -0.00(-0.88%)
Feb 03, 2021 0.3662 0.3833 0.3662 0.3733 22,153 +0.00(+0.59%)
Feb 02, 2021 0.3890 0.3917 0.3711 0.3711 10,722 -0.03(-6.90%)
Feb 01, 2021 0.3875 0.4000 0.3648 0.3986 43,952 +0.01(+2.21%)
Jan 29, 2021 0.3508 0.3900 0.3508 0.3900 55,500 +0.02(+5.32%)
Jan 28, 2021 0.3697 0.3730 0.3697 0.3703 3,961 -0.00(-1.25%)
Jan 27, 2021 0.3893 0.3893 0.3750 0.3750 9,420 -0.03(-6.25%)
Jan 26, 2021 0.3614 0.4000 0.3614 0.4000 27,351 -0.00(-0.32%)
Jan 25, 2021 0.3873 0.4014 0.3829 0.4013 7,700 +0.01(+2.53%)
Jan 22, 2021 0.4000 0.4000 0.3914 0.3914 23,000 -0.01(-2.15%)
Jan 21, 2021 0.4000 0.4002 0.4000 0.4000 1,500 +0.00(+0.00%)
Jan 20, 2021 0.4050 0.4100 0.3950 0.4000 23,250 -0.00(-0.02%)
Jan 19, 2021 0.4254 0.4254 0.4001 0.4001 56,876 -0.01(-2.41%)
Jan 15, 2021 0.4100 0.4100 0.4100 0.4100 19,000 +0.00(+0.00%)
Jan 14, 2021 0.4100 0.4143 0.4100 0.4100 65,838 +0.00(+0.00%)
Jan 13, 2021 0.4000 0.4100 0.3901 0.4100 47,584 -0.01(-2.38%)
Jan 12, 2021 0.4246 0.4947 0.4200 0.4200 15,323 +0.02(+5.00%)
Jan 11, 2021 0.4000 0.4199 0.4000 0.4000 17,122 -0.00(-0.02%)
Jan 08, 2021 0.4183 0.4183 0.4001 0.4001 68,900 -0.03(-6.32%)
Jan 07, 2021 0.4493 0.4493 0.4271 0.4271 4,500 -0.01(-2.18%)
Jan 06, 2021 0.4680 0.4680 0.4292 0.4366 29,550 -0.02(-5.09%)
Jan 05, 2021 0.4526 0.4600 0.4526 0.4600 2,300 +0.02(+4.45%)
Jan 04, 2021 0.4800 0.4800 0.4177 0.4404 69,913 -0.01(-3.21%)
Dec 31, 2020 0.4550 0.4550 0.4550 9,518 +0.04(+8.33%)
Dec 30, 2020 0.4168 0.4463 0.4168 0.4200 9,518 -0.01(-2.14%)
Dec 29, 2020 0.4400 0.4548 0.4100 0.4292 66,200 +0.01(+3.40%)
Dec 28, 2020 0.4537 0.4537 0.4134 0.4151 54,733 -0.03(-6.72%)
Dec 24, 2020 0.4415 0.4450 0.4161 0.4450 5,600 +0.01(+3.10%)
Dec 23, 2020 0.4406 0.4406 0.4150 0.4316 6,001 +0.01(+2.76%)
Dec 22, 2020 0.4315 0.4315 0.4200 0.4200 36,933 +0.00(+0.00%)
Dec 21, 2020 0.4200 0.4400 0.4070 0.4200 32,332 +0.00(+0.70%)
Dec 18, 2020 0.4700 0.4700 0.4171 0.4171 30,900 -0.04(-8.87%)
Dec 17, 2020 0.4500 0.4800 0.4269 0.4577 62,579 +0.01(+2.85%)
Dec 16, 2020 0.4400 0.4493 0.4400 0.4450 10,235 -0.00(-0.71%)
Dec 15, 2020 0.4055 0.4543 0.4055 0.4482 23,485 -0.00(-0.40%)
Dec 14, 2020 0.4190 0.4550 0.4100 0.4500 50,607 +0.04(+9.76%)
Dec 11, 2020 0.4100 0.4350 0.4100 0.4100 8,200 +0.00(+0.00%)
Dec 10, 2020 0.4210 0.4500 0.4100 0.4100 12,100 -0.02(-5.42%)
Dec 09, 2020 0.4482 0.4635 0.4335 0.4335 21,657 -0.04(-9.12%)
Dec 08, 2020 0.4651 0.4770 0.4435 0.4770 14,110 +0.02(+4.88%)
Dec 07, 2020 0.4250 0.4700 0.4250 0.4548 69,846 +0.05(+11.01%)
Dec 04, 2020 0.4529 0.4644 0.4097 0.4097 55,900 -0.05(-10.93%)
Dec 03, 2020 0.4778 0.4785 0.4600 0.4600 31,900 -0.02(-3.36%)
Dec 02, 2020 0.4831 0.4844 0.4600 0.4760 40,602 +0.01(+1.47%)
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.