ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Newcore Gold Ltd (OP:NCAUF)

0.4999 -0.0224 (-4.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 0.5291 0.5355 0.4950 0.4999 89,904 -0.02(-4.29%)
Mar 13, 2026 0.5300 0.5333 0.5086 0.5223 16,650 -0.00(-0.13%)
Mar 12, 2026 0.5277 0.5460 0.5053 0.5230 564,294 -0.01(-1.97%)
Mar 11, 2026 0.5553 0.5775 0.5335 0.5335 14,350 -0.03(-6.09%)
Mar 10, 2026 0.5707 0.5707 0.5681 0.5681 20,000 +0.02(+3.29%)
Mar 09, 2026 0.5499 0.5500 0.5450 0.5500 41,253 -0.00(-0.11%)
Mar 06, 2026 0.5843 0.5843 0.5506 0.5506 51,276 -0.03(-5.72%)
Mar 05, 2026 0.6135 0.6200 0.5700 0.5840 133,821 -0.04(-5.81%)
Mar 04, 2026 0.6140 0.6200 0.5917 0.6200 75,305 +0.00(+0.00%)
Mar 03, 2026 0.6132 0.6310 0.5796 0.6200 147,974 -0.03(-4.57%)
Mar 02, 2026 0.6017 0.6522 0.6017 0.6497 187,964 +0.05(+8.46%)
Feb 27, 2026 0.6100 0.6100 0.5874 0.5990 82,390 -0.00(-0.12%)
Feb 26, 2026 0.5720 0.6100 0.5717 0.5997 54,065 +0.01(+1.51%)
Feb 25, 2026 0.6099 0.6099 0.5820 0.5908 59,801 +0.01(+1.46%)
Feb 24, 2026 0.5670 0.5967 0.5570 0.5823 222,709 +0.02(+2.77%)
Feb 23, 2026 0.5690 0.5790 0.5666 0.5666 51,399 +0.00(+0.05%)
Feb 20, 2026 0.5701 0.5701 0.5410 0.5663 52,800 +0.04(+6.77%)
Feb 19, 2026 0.5186 0.5340 0.5139 0.5304 40,801 +0.01(+2.28%)
Feb 18, 2026 0.5200 0.5371 0.5135 0.5186 19,724 -0.02(-3.44%)
Feb 17, 2026 0.5300 0.5371 0.5100 0.5371 39,949 -0.00(-0.17%)
Feb 13, 2026 0.5603 0.5615 0.5380 0.5380 85,137 -0.01(-2.68%)
Feb 12, 2026 0.5650 0.5700 0.5528 0.5528 3,400 -0.03(-4.69%)
Feb 11, 2026 0.5670 0.5800 0.5670 0.5800 52,073 +0.02(+3.72%)
Feb 10, 2026 0.6030 0.6030 0.5591 0.5592 123,639 -0.03(-5.86%)
Feb 09, 2026 0.5796 0.5940 0.5740 0.5940 38,518 +0.06(+10.31%)
Feb 06, 2026 0.5357 0.5608 0.5200 0.5385 101,493 +0.03(+6.02%)
Feb 05, 2026 0.5413 0.5513 0.5079 0.5079 97,236 -0.03(-5.94%)
Feb 04, 2026 0.5350 0.5884 0.5140 0.5400 180,501 -0.03(-4.68%)
Feb 03, 2026 0.5900 0.5900 0.5500 0.5665 88,172 +0.00(+0.27%)
Feb 02, 2026 0.5679 0.5900 0.5400 0.5650 191,599 -0.01(-0.88%)
Jan 30, 2026 0.5946 0.6050 0.5355 0.5700 171,408 -0.08(-12.31%)
Jan 29, 2026 0.6400 0.6500 0.6000 0.6500 149,236 +0.01(+1.56%)
Jan 28, 2026 0.6440 0.6617 0.6084 0.6400 193,212 +0.05(+7.62%)
Jan 27, 2026 0.5779 0.6200 0.5668 0.5947 161,334 -0.01(-2.40%)
Jan 26, 2026 0.6199 0.6300 0.6014 0.6093 114,627 -0.00(-0.10%)
Jan 23, 2026 0.5900 0.6300 0.5900 0.6099 216,424 +0.03(+5.05%)
Jan 22, 2026 0.5600 0.5806 0.5572 0.5806 186,717 +0.03(+5.56%)
Jan 21, 2026 0.5710 0.5710 0.5500 0.5500 289,839 +0.00(+0.00%)
Jan 20, 2026 0.5370 0.5718 0.5370 0.5500 92,600 +0.02(+3.71%)
Jan 16, 2026 0.5522 0.5570 0.5300 0.5303 198,075 -0.02(-4.16%)
Jan 15, 2026 0.5700 0.5700 0.5533 0.5533 174,295 -0.04(-7.18%)
Jan 14, 2026 0.5821 0.6021 0.5821 0.5961 23,803 +0.02(+2.78%)
Jan 13, 2026 0.5877 0.5894 0.5734 0.5800 24,701 -0.01(-1.66%)
Jan 12, 2026 0.6299 0.6300 0.5852 0.5898 76,185 -0.02(-3.31%)
Jan 09, 2026 0.5962 0.6109 0.5720 0.6100 135,207 +0.04(+6.64%)
Jan 08, 2026 0.5740 0.5740 0.5484 0.5720 293,356 +0.03(+5.91%)
Jan 07, 2026 0.5100 0.5500 0.5064 0.5401 279,083 +0.04(+8.48%)
Jan 06, 2026 0.4979 0.4979 0.4979 0.4979 2,000 +0.01(+1.08%)
Jan 05, 2026 0.4790 0.5218 0.4779 0.4926 163,040 +0.04(+8.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.