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

New Carolin Gold Cor (OP: LADFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.1130 0.1130 0.1130 0.1130 3,969 +0.03(+32.63%)
Apr 26, 2019 0.0852 0.0852 0.0852 0 -0.01(-11.25%)
Apr 24, 2019 0.0960 0.0960 0.0960 0 -0.00(-2.64%)
Apr 23, 2019 0.0956 0.0986 0.0956 0.0986 20,000 -0.00(-0.60%)
Apr 22, 2019 0.1020 0.1020 0.0992 0.0992 7,000 -0.01(-13.06%)
Apr 18, 2019 0.1141 0.1141 0.1141 0.1141 200 +0.00(+0.09%)
Apr 17, 2019 0.1140 0.1140 0.1140 0.1140 1,000 -0.00(-3.23%)
Apr 08, 2019 0.1178 0.1178 0.1178 0 +0.01(+9.99%)
Apr 05, 2019 0.1071 0.1071 0.1071 0.1071 1,700 -0.00(-0.28%)
Apr 04, 2019 0.1000 0.1098 0.1000 0.1074 38,300 -0.01(-12.18%)
Apr 02, 2019 0.1223 0.1223 0.1223 0 +0.01(+11.18%)
Apr 01, 2019 0.1100 0.1100 0.1100 0.1100 7,000 -0.01(-10.06%)
Mar 29, 2019 0.1279 0.1279 0.1223 0.1223 1,000 -0.00(-2.94%)
Mar 28, 2019 0.1260 0.1260 0.1260 0.1260 30,000 +0.00(+0.16%)
Mar 25, 2019 0.1258 0.1258 0.1258 0 +0.02(+14.05%)
Mar 22, 2019 0.1103 0.1103 0.1103 0.1103 5,000 -0.01(-8.69%)
Mar 21, 2019 0.1208 0.1208 0.1208 0.1208 20,000 +0.01(+11.85%)
Mar 20, 2019 0.1031 0.1080 0.1031 0.1080 3,500 -0.00(-2.35%)
Mar 18, 2019 0.1106 0.1106 0.1106 0 +0.00(+0.00%)
Mar 15, 2019 0.1028 0.1144 0.1028 0.1106 31,100 +0.00(+3.36%)
Mar 13, 2019 0.1070 0.1070 0.1070 0 -0.00(-2.73%)
Mar 12, 2019 0.1127 0.1127 0.1100 0.1100 22,000 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-9.76%)
Mar 08, 2019 0.1219 0.1219 0.1219 0.1219 2,400 +0.00(+1.33%)
Mar 06, 2019 0.1203 0.1203 0.1203 0 -0.01(-6.96%)
Mar 05, 2019 0.1311 0.1311 0.1293 0.1293 5,200 +0.00(+1.17%)
Mar 04, 2019 0.1278 0.1278 0.1278 0.1278 2,000 -0.00(-3.18%)
Mar 01, 2019 0.1320 0.1320 0.1320 0.1320 10,000 -0.01(-5.71%)
Feb 28, 2019 0.1400 0.1400 0.1400 0.1400 300 +0.00(+0.00%)
Feb 27, 2019 0.1477 0.1477 0.1400 0.1400 14,000 -0.01(-5.41%)
Feb 26, 2019 0.1480 0.1480 0.1480 0.1480 900 +0.01(+4.08%)
Feb 25, 2019 0.1422 0.1422 0.1422 0.1422 2,490 -0.01(-6.08%)
Feb 21, 2019 0.1514 0.1514 0.1514 0 +0.00(+2.30%)
Feb 20, 2019 0.1575 0.1589 0.1470 0.1480 85,050 -0.01(-7.50%)
Feb 19, 2019 0.1646 0.1692 0.1600 0.1600 20,000 +0.00(+2.24%)
Feb 15, 2019 0.1550 0.1640 0.1550 0.1565 48,500 -0.00(-0.32%)
Feb 14, 2019 0.1746 0.1746 0.1570 0.1570 76,500 -0.03(-14.16%)
Feb 13, 2019 0.1718 0.1838 0.1645 0.1829 98,915 +0.01(+6.46%)
Feb 12, 2019 0.1756 0.1799 0.1718 0.1718 30,100 +0.02(+14.53%)
Feb 11, 2019 0.1569 0.1600 0.1500 0.1500 128,585 -0.01(-4.94%)
Feb 08, 2019 0.1499 0.1648 0.1494 0.1578 128,200 +0.02(+16.03%)
Feb 05, 2019 0.1360 0.1360 0.1360 0 -0.02(-11.80%)
Feb 04, 2019 0.1549 0.1549 0.1542 0.1542 2,400 +0.00(+2.80%)
Jan 29, 2019 0.1500 0.1500 0.1500 0 +0.01(+9.81%)
Jan 28, 2019 0.1366 0.1366 0.1366 0.1366 3,000 +0.01(+5.08%)
Jan 25, 2019 0.1407 0.1407 0.1300 0.1300 57,000 -0.00(-2.62%)
Jan 23, 2019 0.1335 0.1335 0.1335 0 -0.00(-2.27%)
Jan 22, 2019 0.1500 0.1500 0.1266 0.1366 35,100 -0.02(-13.54%)
Jan 18, 2019 0.1501 0.1600 0.1500 0.1580 15,000 -0.00(-1.25%)
Jan 17, 2019 0.1490 0.1630 0.1486 0.1600 58,000 +0.01(+7.31%)
Jan 16, 2019 0.1500 0.1608 0.1450 0.1491 208,800 +0.02(+11.35%)
Jan 10, 2019 0.1339 0.1339 0.1339 0 +0.00(+2.76%)
Jan 08, 2019 0.1303 0.1303 0.1303 0 +0.01(+8.49%)
Jan 04, 2019 0.1201 0.1201 0.1201 0 +0.00(+0.00%)
Jan 03, 2019 0.1201 0.1201 0.1201 0.1201 235 -0.00(-3.07%)
Jan 02, 2019 0.1229 0.1239 0.1229 0.1239 60,000 +0.00(+3.42%)
Dec 31, 2018 0.1198 0.1198 0.1198 0.1198 25,000 -0.00(-0.17%)
Dec 28, 2018 0.1200 0.1200 0.1200 0.1200 700 -0.00(-2.36%)
Dec 27, 2018 0.0950 0.1229 0.0950 0.1229 15,000 +0.03(+33.59%)
Dec 26, 2018 0.0920 0.0920 0.0920 0.0920 1,900 -0.01(-8.00%)
Dec 20, 2018 0.1000 0.1000 0.1000 0 -0.01(-10.39%)
Dec 19, 2018 0.1116 0.1116 0.1116 0.1116 50,000 +0.01(+11.60%)
Dec 18, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-7.92%)
Dec 14, 2018 0.1086 0.1086 0.1086 0 -0.00(-0.73%)
Dec 12, 2018 0.1094 0.1094 0.1094 0 +0.01(+7.25%)
Dec 11, 2018 0.1020 0.1020 0.1020 0.1020 5,000 -0.00(-2.86%)
Dec 10, 2018 0.1050 0.1050 0.1050 0.1050 10,000 -0.00(-3.85%)
Dec 07, 2018 0.1200 0.1200 0.1092 0.1092 2,500 -0.01(-9.68%)
Dec 04, 2018 0.1209 0.1209 0.1209 0 -0.01(-3.97%)
Nov 29, 2018 0.1259 0.1259 0.1259 0 +0.01(+10.34%)
Nov 28, 2018 0.1142 0.1142 0.1141 0.1141 7,200 -0.01(-4.92%)
Nov 26, 2018 0.1200 0.1200 0.1200 0 -0.01(-5.51%)
Nov 20, 2018 0.1270 0.1270 0.1270 0 +0.00(+0.00%)
Nov 19, 2018 0.1402 0.1402 0.1270 0.1270 21,500 -0.02(-14.71%)
Nov 15, 2018 0.1489 0.1489 0.1489 0 +0.01(+6.36%)
Nov 14, 2018 0.1410 0.1410 0.1400 0.1400 17,000 -0.01(-5.79%)
Nov 13, 2018 0.1486 0.1486 0.1486 0.1486 12,000 -0.02(-12.90%)
Nov 09, 2018 0.1706 0.1706 0.1706 0 -0.00(-0.87%)
Nov 08, 2018 0.1566 0.1722 0.1480 0.1721 99,322 +0.02(+10.11%)
Nov 07, 2018 0.1500 0.1584 0.1460 0.1563 122,038 +0.01(+9.07%)
Nov 05, 2018 0.1433 0.1433 0.1433 0 +0.03(+28.41%)
Oct 26, 2018 0.1116 0.1116 0.1116 0 -0.02(-17.39%)
Oct 24, 2018 0.1351 0.1351 0.1351 0 -0.02(-12.27%)
Oct 19, 2018 0.1540 0.1540 0.1540 0 +0.01(+6.13%)
Oct 16, 2018 0.1451 0.1451 0.1451 0 -0.03(-16.27%)
Oct 12, 2018 0.1733 0.1733 0.1733 0 -0.02(-9.65%)
Oct 10, 2018 0.1918 0.1918 0.1918 0 -0.04(-16.21%)
Oct 09, 2018 0.2289 0.2289 0.2289 0.2289 1,500 +0.00(+0.00%)
Oct 05, 2018 0.2289 0.2289 0.2289 0 +0.01(+4.81%)
Oct 03, 2018 0.2184 0.2184 0.2184 0 +0.03(+15.62%)
Oct 02, 2018 0.1890 0.1890 0.1889 0.1889 10,000 -0.02(-9.05%)
Oct 01, 2018 0.1900 0.2077 0.1900 0.2077 51,000 +0.03(+17.08%)
Sep 27, 2018 0.1774 0.1774 0.1774 0 +0.01(+3.50%)
Sep 26, 2018 0.1948 0.1948 0.1714 0.1714 1,800 -0.03(-14.30%)
Sep 25, 2018 0.1960 0.2034 0.1960 0.2000 1,900 -0.01(-5.53%)
Sep 24, 2018 0.2117 0.2117 0.2117 0.2117 1,000 +0.00(+1.78%)
Sep 20, 2018 0.2080 0.2080 0.2080 0 -0.01(-4.50%)
Sep 19, 2018 0.2186 0.2287 0.2178 0.2178 17,275 +0.01(+2.78%)
Sep 18, 2018 0.2119 0.2119 0.2119 0.2119 1,000 -0.01(-5.65%)
Sep 04, 2018 0.2246 0.2246 0.2246 0 +0.02(+9.03%)
Aug 28, 2018 0.2060 0.2060 0.2060 0 -0.01(-5.42%)
Aug 23, 2018 0.2178 0.2178 0.2178 0 +0.02(+9.45%)
Aug 22, 2018 0.1930 0.1990 0.1930 0.1990 22,000 -0.02(-10.52%)
Aug 20, 2018 0.2224 0.2224 0.2224 0 -0.01(-4.88%)
Aug 13, 2018 0.2338 0.2338 0.2338 0 -0.03(-11.10%)
Aug 09, 2018 0.2630 0.2630 0.2630 0 -0.00(-0.45%)
Aug 08, 2018 0.2642 0.2642 0.2642 32 +0.00(+0.00%)
Aug 07, 2018 0.2682 0.2700 0.2443 0.2642 36,400 -0.01(-1.93%)
Aug 03, 2018 0.2694 0.2694 0.2694 0 +0.03(+13.91%)
Aug 02, 2018 0.2365 0.2365 0.2365 85 +0.00(+0.00%)
Aug 01, 2018 0.2600 0.2600 0.2365 0.2365 17,300 -0.03(-10.14%)
Jul 31, 2018 0.2677 0.2677 0.2632 0.2632 5,685 +0.00(+1.23%)
Jul 30, 2018 0.2600 0.2600 0.2600 0.2600 15,000 -0.00(-0.38%)
Jul 27, 2018 0.2610 0.2610 0.2610 0.2610 4,000 +0.00(+0.38%)
Jul 23, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 20, 2018 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.59%)
Jul 19, 2018 0.2610 0.2610 0.2486 0.2486 10,350 -0.01(-5.11%)
Jul 18, 2018 0.2600 0.2620 0.2600 0.2620 5,000 +0.01(+2.34%)
Jul 17, 2018 0.2620 0.2620 0.2560 0.2560 3,500 -0.00(-1.54%)
Jul 16, 2018 0.2600 0.2600 0.2600 0.2600 4,000 -0.00(-0.76%)
Jul 12, 2018 0.2620 0.2620 0.2620 0 +0.01(+3.52%)
Jul 10, 2018 0.2531 0.2531 0.2531 0 -0.02(-6.15%)
Jul 06, 2018 0.2697 0.2697 0.2697 0 -0.01(-5.10%)
Jun 20, 2018 0.2842 0.2842 0.2842 0 -0.04(-13.67%)
Jun 18, 2018 0.3292 0.3292 0.3292 0 +0.06(+22.56%)
Jun 14, 2018 0.2686 0.2686 0.2686 0 +0.02(+7.27%)
Jun 13, 2018 0.2510 0.2510 0.2450 0.2504 33,000 +0.00(+1.62%)
Jun 12, 2018 0.2540 0.2540 0.2464 0.2464 11,000 -0.01(-3.37%)
Jun 11, 2018 0.2310 0.2550 0.2310 0.2550 15,910 +0.03(+13.89%)
Jun 07, 2018 0.2239 0.2239 0.2239 0 -0.03(-11.01%)
Jun 06, 2018 0.2516 0.2516 0.2516 0.2516 10,000 -0.03(-9.33%)
May 31, 2018 0.2775 0.2775 0.2775 0 -0.04(-13.74%)
May 25, 2018 0.3217 0.3217 0.3217 0 +0.01(+2.42%)
May 21, 2018 0.3141 0.3141 0.3141 90 -0.02(-5.65%)
May 17, 2018 0.3329 0.3329 0.3329 0 -0.02(-5.96%)
May 15, 2018 0.3540 0.3540 0.3540 0 -0.01(-3.59%)
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.