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 (%)
May 31, 2017 0.0973 0.0973 0.0973 0 +0.00(+1.46%)
May 26, 2017 0.0959 0.0959 0.0959 0 +0.01(+6.56%)
May 25, 2017 0.0900 0.1000 0.0900 0.0900 19,500 +0.01(+7.14%)
May 24, 2017 0.0900 0.0900 0.0840 0.0840 42,000 -0.01(-8.10%)
May 23, 2017 0.0914 0.0914 0.0914 0.0914 6,500 +0.01(+8.81%)
May 22, 2017 0.0840 0.0840 0.0840 0.0840 3,500 -0.02(-17.49%)
May 18, 2017 0.1018 0.1018 0.1018 0 +0.00(+4.95%)
May 17, 2017 0.0860 0.0970 0.0860 0.0970 26,000 +0.00(+4.19%)
May 16, 2017 0.0931 0.0931 0.0931 0.0931 8,500 -0.01(-6.90%)
May 15, 2017 0.1040 0.1040 0.1000 0.1000 1,499 +0.00(+0.00%)
May 11, 2017 0.1000 0.1000 0.1000 0 +0.01(+6.38%)
May 10, 2017 0.0924 0.0940 0.0924 0.0940 2,200 -0.01(-7.39%)
May 08, 2017 0.1015 0.1015 0.1015 0 +0.01(+11.66%)
May 05, 2017 0.0900 0.0909 0.0900 0.0909 12,000 -0.00(-1.09%)
May 04, 2017 0.1008 0.1008 0.0919 0.0919 70,500 -0.01(-7.73%)
May 02, 2017 0.0996 0.0996 0.0996 0 -0.00(-0.40%)
Apr 28, 2017 0.1000 0.1000 0.1000 0 -0.00(-1.38%)
Apr 27, 2017 0.1019 0.1050 0.1014 0.1014 7,500 +0.00(+3.47%)
Apr 26, 2017 0.0980 0.0980 0.0980 0.0980 8,571 +0.00(+0.31%)
Apr 25, 2017 0.1036 0.1036 0.0977 0.0977 31,821 -0.01(-11.18%)
Apr 24, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+7.21%)
Apr 21, 2017 0.1026 0.1026 0.1026 0.1026 3,214 -0.01(-6.73%)
Apr 18, 2017 0.1100 0.1100 0.1100 0 -0.00(-1.35%)
Apr 13, 2017 0.1115 0.1115 0.1115 0 +0.01(+8.15%)
Apr 11, 2017 0.1031 0.1031 0.1031 0 +0.00(+3.20%)
Apr 10, 2017 0.1163 0.1163 0.0999 0.0999 2,600 -0.01(-12.14%)
Apr 07, 2017 0.1054 0.1137 0.1054 0.1137 14,700 +0.01(+11.04%)
Apr 06, 2017 0.1024 0.1024 0.1024 0.1024 234 -0.01(-11.57%)
Apr 05, 2017 0.1158 0.1158 0.1158 0.1158 1,000 +0.01(+5.27%)
Apr 04, 2017 0.1147 0.1180 0.1100 0.1100 22,930 +0.00(+0.92%)
Apr 03, 2017 0.1030 0.1090 0.1030 0.1090 7,700 +0.00(+2.25%)
Mar 29, 2017 0.1066 0.1066 0.1066 0 +0.00(+0.09%)
Mar 28, 2017 0.1210 0.1210 0.1027 0.1065 103,500 -0.01(-7.55%)
Mar 27, 2017 0.0989 0.1160 0.0959 0.1152 110,500 +0.02(+19.63%)
Mar 23, 2017 0.0963 0.0963 0.0963 0 -0.01(-12.45%)
Mar 22, 2017 0.1102 0.1142 0.1064 0.1100 83,000 -0.00(-0.90%)
Mar 21, 2017 0.1110 0.1110 0.1110 0.1110 5,000 +0.00(+3.35%)
Mar 20, 2017 0.1020 0.1074 0.1000 0.1074 21,500 +0.01(+8.16%)
Mar 16, 2017 0.0993 0.0993 0.0993 0 +0.00(+2.48%)
Mar 15, 2017 0.0970 0.0980 0.0893 0.0969 25,800 -0.00(-1.12%)
Mar 14, 2017 0.0915 0.0980 0.0915 0.0980 49,750 -0.00(-4.85%)
Mar 13, 2017 0.1171 0.1171 0.0841 0.1030 204,043 -0.02(-16.94%)
Mar 10, 2017 0.1064 0.1240 0.1064 0.1240 37,812 +0.01(+11.71%)
Mar 09, 2017 0.1215 0.1234 0.1110 0.1110 124,106 -0.01(-8.04%)
Mar 08, 2017 0.1207 0.1207 0.1207 0.1207 294 -0.00(-2.03%)
Mar 07, 2017 0.1232 0.1232 0.1232 0.1232 10,000 +0.01(+8.36%)
Mar 06, 2017 0.1289 0.1289 0.1137 0.1137 17,485 -0.02(-11.86%)
Mar 03, 2017 0.1190 0.1300 0.1181 0.1290 14,275 +0.00(+0.00%)
Mar 02, 2017 0.1327 0.1330 0.1289 0.1290 24,800 +0.00(+1.42%)
Mar 01, 2017 0.1272 0.1272 0.1272 0.1272 20,000 +0.00(+3.50%)
Feb 28, 2017 0.1192 0.1268 0.1124 0.1229 81,600 +0.00(+2.59%)
Feb 27, 2017 0.1330 0.1350 0.1198 0.1198 25,500 -0.02(-13.56%)
Feb 24, 2017 0.1400 0.1406 0.1278 0.1386 348,800 -0.01(-8.70%)
Feb 23, 2017 0.1566 0.1576 0.1429 0.1518 15,800 +0.00(+0.00%)
Feb 22, 2017 0.1575 0.1576 0.1460 0.1518 140,584 -0.01(-4.11%)
Feb 21, 2017 0.1654 0.1654 0.1583 0.1583 148,084 -0.00(-2.34%)
Feb 17, 2017 0.1621 0.1621 0.1621 0 -0.01(-6.89%)
Feb 16, 2017 0.1710 0.1754 0.1710 0.1741 11,500 +0.01(+7.14%)
Feb 15, 2017 0.1769 0.1769 0.1625 0.1625 18,940 -0.01(-6.98%)
Feb 14, 2017 0.1702 0.1775 0.1680 0.1747 9,220 +0.00(+2.76%)
Feb 13, 2017 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Feb 10, 2017 0.1668 0.1700 0.1662 0.1700 32,800 +0.00(+1.13%)
Feb 09, 2017 0.1800 0.1800 0.1681 0.1681 101,267 -0.01(-5.51%)
Feb 08, 2017 0.1990 0.1990 0.1768 0.1779 197,619 -0.01(-7.25%)
Feb 07, 2017 0.1853 0.1918 0.1730 0.1918 336,045 +0.01(+6.56%)
Feb 06, 2017 0.1700 0.1800 0.1663 0.1800 89,500 -0.01(-3.33%)
Feb 03, 2017 0.1800 0.1862 0.1743 0.1862 73,950 +0.00(+0.00%)
Feb 02, 2017 0.1900 0.1971 0.1800 0.1862 161,582 -0.00(-2.00%)
Feb 01, 2017 0.1900 0.1900 0.1900 0.1900 2,000 +0.00(+2.15%)
Jan 31, 2017 0.1860 0.1860 0.1860 0.1860 2,000 -0.00(-2.11%)
Jan 30, 2017 0.2048 0.2048 0.1900 0.1900 54,700 -0.02(-8.12%)
Jan 27, 2017 0.1963 0.2068 0.1910 0.2068 23,000 -0.00(-0.58%)
Jan 25, 2017 0.2080 0.2080 0.2080 0 -0.01(-3.66%)
Jan 24, 2017 0.2150 0.2159 0.2069 0.2159 7,900 +0.00(+0.70%)
Jan 23, 2017 0.2046 0.2145 0.2046 0.2144 24,100 +0.01(+7.20%)
Jan 20, 2017 0.2000 0.2000 0.2000 0.2000 4,000 -0.01(-6.98%)
Jan 18, 2017 0.2150 0.2150 0.2150 0 -0.01(-4.02%)
Jan 17, 2017 0.2240 0.2240 0.2086 0.2240 90,706 +0.00(+1.82%)
Jan 13, 2017 0.2200 0.2200 0.2200 0 +0.01(+4.12%)
Jan 12, 2017 0.2228 0.2228 0.2100 0.2113 12,300 -0.00(-1.26%)
Jan 11, 2017 0.2000 0.2140 0.2000 0.2140 91,200 +0.02(+8.35%)
Jan 10, 2017 0.1968 0.1989 0.1930 0.1975 55,708 +0.00(+1.28%)
Jan 09, 2017 0.2070 0.2082 0.1923 0.1950 14,933 -0.02(-8.02%)
Jan 06, 2017 0.2200 0.2245 0.1971 0.2120 45,051 +0.00(+1.10%)
Jan 05, 2017 0.2000 0.2200 0.1940 0.2097 83,818 +0.01(+3.25%)
Jan 04, 2017 0.2075 0.2075 0.1900 0.2031 73,400 -0.01(-6.83%)
Jan 03, 2017 0.1963 0.2180 0.1900 0.2180 192,979 +0.01(+5.47%)
Dec 30, 2016 0.2067 0.2067 0.2067 0 -0.00(-0.48%)
Dec 29, 2016 0.2100 0.2130 0.2000 0.2077 177,013 -0.00(-1.10%)
Dec 28, 2016 0.2090 0.2170 0.2010 0.2100 64,896 -0.01(-4.11%)
Dec 27, 2016 0.2100 0.2190 0.2100 0.2190 28,899 +0.01(+4.78%)
Dec 23, 2016 0.2090 0.2090 0.2090 0 -0.00(-0.90%)
Dec 22, 2016 0.2355 0.2355 0.2109 0.2109 5,999 -0.01(-4.74%)
Dec 21, 2016 0.2293 0.2293 0.2214 0.2214 5,100 -0.01(-3.74%)
Dec 20, 2016 0.2296 0.2300 0.2138 0.2300 92,077 +0.00(+2.00%)
Dec 19, 2016 0.2277 0.2277 0.2048 0.2255 20,870 -0.01(-5.96%)
Dec 16, 2016 0.2388 0.2398 0.2380 0.2398 4,000 +0.01(+4.85%)
Dec 15, 2016 0.2250 0.2347 0.2115 0.2287 57,999 -0.02(-8.37%)
Dec 13, 2016 0.2496 0.2496 0.2496 0 -0.01(-2.88%)
Dec 12, 2016 0.2400 0.2570 0.2400 0.2570 61,571 +0.03(+12.82%)
Dec 09, 2016 0.2420 0.2420 0.2132 0.2278 57,555 -0.00(-0.70%)
Dec 08, 2016 0.2363 0.2388 0.2294 0.2294 48,389 -0.03(-11.43%)
Dec 07, 2016 0.2599 0.2620 0.2386 0.2590 126,158 -0.00(-0.31%)
Dec 06, 2016 0.2652 0.2740 0.2500 0.2598 155,866 -0.01(-2.22%)
Dec 05, 2016 0.2130 0.2800 0.2092 0.2657 527,847 +0.06(+31.53%)
Dec 01, 2016 0.2020 0.2020 0.2020 0 +0.00(+1.51%)
Nov 30, 2016 0.1877 0.1990 0.1877 0.1990 27,562 +0.01(+2.84%)
Nov 28, 2016 0.1935 0.1935 0.1935 0 +0.00(+1.84%)
Nov 25, 2016 0.1946 0.1983 0.1900 0.1900 29,575 +0.00(+1.60%)
Nov 23, 2016 0.1870 0.1870 0.1870 0 -0.05(-21.76%)
Nov 22, 2016 0.2260 0.2390 0.2260 0.2390 5,000 -0.01(-3.55%)
Nov 21, 2016 0.2300 0.2490 0.2300 0.2478 18,800 +0.03(+13.77%)
Nov 18, 2016 0.1971 0.2178 0.1940 0.2178 22,560 +0.03(+13.91%)
Nov 17, 2016 0.1912 0.1912 0.1912 0.1912 8,500 -0.01(-5.11%)
Nov 16, 2016 0.2015 0.2015 0.2015 0.2015 300 -0.01(-4.05%)
Nov 15, 2016 0.2052 0.2100 0.2020 0.2100 86,263 -0.00(-0.33%)
Nov 14, 2016 0.2107 0.2107 0.2107 0.2107 550 +0.00(+0.43%)
Nov 11, 2016 0.1983 0.2098 0.1900 0.2098 33,000 -0.00(-1.87%)
Nov 10, 2016 0.2240 0.2240 0.2000 0.2138 59,800 -0.02(-8.55%)
Nov 09, 2016 0.2300 0.2338 0.2300 0.2338 7,222 -0.01(-3.59%)
Nov 08, 2016 0.2520 0.2520 0.2380 0.2425 25,500 -0.01(-3.00%)
Nov 07, 2016 0.2520 0.2523 0.2480 0.2500 19,769 -0.01(-3.62%)
Nov 04, 2016 0.2690 0.2690 0.2550 0.2594 19,177 -0.01(-3.93%)
Nov 03, 2016 0.2700 0.2700 0.2700 0.2700 3,200 -0.01(-4.66%)
Nov 02, 2016 0.2630 0.2907 0.2630 0.2832 4,471 +0.03(+10.62%)
Nov 01, 2016 0.2971 0.2990 0.2560 0.2560 47,233 -0.03(-11.78%)
Oct 31, 2016 0.2850 0.2950 0.2850 0.2902 8,100 +0.01(+3.35%)
Oct 28, 2016 0.2559 0.2808 0.2500 0.2808 41,850 +0.03(+12.32%)
Oct 27, 2016 0.2480 0.2500 0.2480 0.2500 35,260 -0.01(-3.85%)
Oct 26, 2016 0.2713 0.2820 0.2520 0.2600 49,750 -0.04(-13.33%)
Oct 25, 2016 0.3000 0.3045 0.3000 0.3000 29,770 -0.00(-0.23%)
Oct 24, 2016 0.3200 0.3200 0.2898 0.3007 43,038 +0.00(+0.23%)
Oct 21, 2016 0.3280 0.3280 0.3000 0.3000 48,460 -0.03(-10.18%)
Oct 20, 2016 0.3300 0.3357 0.3170 0.3340 141,676 -0.00(-0.15%)
Oct 19, 2016 0.3140 0.3370 0.3100 0.3345 412,803 +0.02(+7.90%)
Oct 18, 2016 0.3462 0.3497 0.2974 0.3100 124,481 -0.02(-5.43%)
Oct 17, 2016 0.2950 0.3480 0.2900 0.3278 553,773 +0.09(+37.38%)
Oct 14, 2016 0.2386 0.2386 0.2386 0.2386 3,492 +0.01(+5.11%)
Oct 07, 2016 0.2270 0.2270 0.2270 0 -0.00(-0.87%)
Oct 03, 2016 0.2290 0.2290 0.2290 0.2290 0 +0.00(+0.00%)
Sep 30, 2016 0.2290 0.2290 0.2290 0.2290 0 +0.00(+0.00%)
Sep 29, 2016 0.2290 0.2290 0.2290 0.2290 0 +0.00(+0.00%)
Sep 28, 2016 0.2290 0.2290 0.2290 0 +0.00(+1.78%)
Sep 27, 2016 0.2250 0.2250 0.2250 0.2250 800 +0.01(+4.65%)
Sep 26, 2016 0.2150 0.2150 0.2150 0.2150 1,428 +0.01(+6.44%)
Sep 20, 2016 0.2020 0.2020 0.2020 0 +0.01(+3.59%)
Sep 14, 2016 0.1950 0.1950 0.1950 0 +0.01(+4.28%)
Sep 09, 2016 0.1870 0.1870 0.1870 0 -0.02(-10.10%)
Sep 06, 2016 0.2080 0.2080 0.2080 0 +0.00(+1.46%)
Sep 02, 2016 0.2050 0.2050 0.2050 0 -0.00(-1.44%)
Sep 01, 2016 0.1884 0.2080 0.1884 0.2080 5,500 +0.02(+12.43%)
Aug 30, 2016 0.1850 0.1850 0.1850 0 +0.00(+0.33%)
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.