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 (%)
Aug 31, 2021 0.0678 0.0678 0.0678 0 +0.01(+11.70%)
Aug 27, 2021 0.0607 0.0607 0.0607 0 +0.00(+3.94%)
Aug 25, 2021 0.0584 0.0584 0.0584 0 -0.00(-2.67%)
Aug 24, 2021 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-0.17%)
Aug 20, 2021 0.0601 0.0601 0.0601 0 +0.00(+0.33%)
Aug 18, 2021 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Aug 17, 2021 0.0599 0.0599 0.0599 0.0599 2,500 -0.00(-0.33%)
Aug 16, 2021 0.0599 0.0601 0.0599 0.0601 29,000 -0.00(-2.12%)
Aug 13, 2021 0.0599 0.0614 0.0599 0.0614 95,000 +0.00(+2.85%)
Aug 10, 2021 0.0597 0.0597 0.0597 0 -0.00(-4.48%)
Aug 06, 2021 0.0625 0.0625 0.0625 0 -0.00(-3.10%)
Aug 05, 2021 0.0681 0.0681 0.0645 0.0645 37,675 -0.00(-0.15%)
Aug 04, 2021 0.0599 0.0646 0.0599 0.0646 37,295 +0.00(+5.04%)
Aug 03, 2021 0.0630 0.0630 0.0599 0.0615 122,500 -0.01(-10.22%)
Aug 02, 2021 0.0599 0.0685 0.0599 0.0685 17,050 +0.00(+0.59%)
Jul 30, 2021 0.0687 0.0687 0.0659 0.0681 52,500 +0.01(+13.69%)
Jul 29, 2021 0.0647 0.0647 0.0599 0.0599 23,000 -0.00(-7.42%)
Jul 28, 2021 0.0647 0.0647 0.0647 0.0647 4,000 +0.00(+3.19%)
Jul 27, 2021 0.0627 0.0627 0.0627 0.0627 56,625 -0.00(-0.16%)
Jul 26, 2021 0.0700 0.0702 0.0600 0.0628 541,100 +0.01(+13.97%)
Jul 22, 2021 0.0551 0.0551 0.0551 0 -0.01(-19.09%)
Jul 21, 2021 0.0600 0.0681 0.0600 0.0681 87,350 +0.01(+15.03%)
Jul 20, 2021 0.0592 0.0592 0.0592 0.0592 700 +0.01(+9.83%)
Jul 19, 2021 0.0539 0.0539 0.0539 0.0539 5,000 -0.01(-9.72%)
Jul 16, 2021 0.0597 0.0597 0.0597 0.0597 10,000 +0.00(+2.58%)
Jul 15, 2021 0.0582 0.0582 0.0582 0.0582 200 -0.00(-3.00%)
Jul 13, 2021 0.0600 0.0600 0.0600 0 +0.01(+12.36%)
Jul 08, 2021 0.0534 0.0534 0.0534 0 -0.01(-9.03%)
Jul 07, 2021 0.0587 0.0587 0.0587 0.0587 1,900 +0.00(+6.34%)
Jul 06, 2021 0.0552 0.0552 0.0552 0.0552 27,000 -0.00(-8.00%)
Jul 02, 2021 0.0600 0.0600 0.0600 0.0600 17,285 +0.00(+0.00%)
Jul 01, 2021 0.0614 0.0614 0.0600 0.0600 40,400 +0.00(+2.39%)
Jun 30, 2021 0.0600 0.0720 0.0586 0.0586 422,250 -0.00(-3.93%)
Jun 29, 2021 0.0500 0.0619 0.0500 0.0610 181,000 +0.01(+27.88%)
Jun 28, 2021 0.0477 0.0477 0.0477 0.0477 100 -0.00(-2.65%)
Jun 25, 2021 0.0477 0.0490 0.0477 0.0490 1,150 +0.00(+7.93%)
Jun 24, 2021 0.0454 0.0454 0.0454 0.0454 5,800 +0.01(+12.94%)
Jun 22, 2021 0.0402 0.0402 0.0402 0 +0.00(+0.25%)
Jun 18, 2021 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
Jun 17, 2021 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-11.11%)
Jun 16, 2021 0.0450 0.0450 0.0450 0.0450 4,000 -0.00(-3.02%)
Jun 15, 2021 0.0511 0.0511 0.0464 0.0464 23,100 +0.01(+16.00%)
May 26, 2021 0.0400 0.0400 0.0400 1 -0.01(-20.00%)
May 21, 2021 0.0500 0.0500 0.0500 0 +0.00(+7.07%)
May 20, 2021 0.0467 0.0467 0.0467 0.0467 5,323 -0.00(-7.34%)
May 19, 2021 0.0452 0.0504 0.0452 0.0504 26,000 +0.00(+7.23%)
May 17, 2021 0.0470 0.0470 0.0470 0 -0.00(-1.05%)
May 14, 2021 0.0501 0.0501 0.0475 0.0475 3,500 -0.00(-5.00%)
May 12, 2021 0.0500 0.0500 0.0500 0 -0.00(-7.75%)
May 11, 2021 0.0542 0.0542 0.0542 0.0542 4,129 +0.01(+21.80%)
May 06, 2021 0.0445 0.0445 0.0445 0 -0.00(-9.74%)
May 05, 2021 0.0468 0.0493 0.0468 0.0493 11,000 +0.00(+0.20%)
May 04, 2021 0.0475 0.0492 0.0475 0.0492 15,000 +0.00(+5.13%)
Apr 30, 2021 0.0468 0.0468 0.0468 0 +0.00(+6.85%)
Apr 26, 2021 0.0438 0.0438 0.0438 0 -0.00(-9.69%)
Apr 22, 2021 0.0485 0.0485 0.0485 0 -0.00(-0.21%)
Apr 21, 2021 0.0462 0.0486 0.0462 0.0486 20,000 -0.01(-13.21%)
Apr 19, 2021 0.0560 0.0560 0.0560 0 +0.01(+17.89%)
Apr 15, 2021 0.0475 0.0475 0.0475 0 +0.00(+5.56%)
Apr 14, 2021 0.0450 0.0450 0.0450 0.0450 15,000 -0.00(-7.02%)
Apr 13, 2021 0.0500 0.0500 0.0484 0.0484 31,600 +0.00(+4.54%)
Apr 07, 2021 0.0463 0.0463 0.0463 0 -0.00(-0.22%)
Apr 05, 2021 0.0464 0.0464 0.0464 0 +0.00(+6.91%)
Apr 01, 2021 0.0500 0.0500 0.0434 0.0434 5,300 -0.01(-24.26%)
Mar 30, 2021 0.0573 0.0573 0.0573 0 -0.00(-1.04%)
Mar 29, 2021 0.0579 0.0579 0.0579 0.0579 2,000 -0.00(-2.03%)
Mar 26, 2021 0.0586 0.0600 0.0586 0.0591 35,500 +0.01(+23.12%)
Mar 24, 2021 0.0480 0.0480 0.0480 0 +0.00(+4.35%)
Mar 23, 2021 0.0460 0.0460 0.0460 0.0460 5,000 +0.00(+9.52%)
Mar 22, 2021 0.0420 0.0420 0.0420 0.0420 202,436 -0.00(-8.70%)
Mar 17, 2021 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Mar 16, 2021 0.0376 0.0460 0.0376 0.0460 34,400 -0.00(-1.50%)
Mar 05, 2021 0.0467 0.0467 0.0467 0 +0.00(+8.60%)
Mar 04, 2021 0.0430 0.0430 0.0370 0.0430 83,240 +0.00(+0.00%)
Mar 03, 2021 0.0450 0.0450 0.0430 0.0430 16,760 +0.00(+4.62%)
Mar 02, 2021 0.0411 0.0468 0.0411 0.0411 27,000 -0.01(-12.18%)
Mar 01, 2021 0.0431 0.0468 0.0431 0.0468 23,125 +0.01(+16.71%)
Feb 26, 2021 0.0460 0.0472 0.0401 0.0401 268,500 -0.01(-12.83%)
Feb 25, 2021 0.0460 0.0460 0.0460 0.0460 67,000 -0.01(-17.12%)
Feb 24, 2021 0.0555 0.0555 0.0555 0.0555 11,327 +0.01(+30.90%)
Feb 22, 2021 0.0424 0.0424 0.0424 0 -0.01(-19.54%)
Feb 19, 2021 0.0500 0.0527 0.0500 0.0527 53,000 +0.01(+22.56%)
Feb 18, 2021 0.0497 0.0497 0.0390 0.0430 90,000 +0.00(+0.23%)
Feb 12, 2021 0.0429 0.0429 0.0429 0 -0.00(-5.92%)
Feb 09, 2021 0.0456 0.0456 0.0456 0 -0.00(-3.18%)
Feb 08, 2021 0.0403 0.0471 0.0388 0.0471 24,222 +0.00(+2.39%)
Feb 05, 2021 0.0460 0.0460 0.0460 0.0460 1,000 -0.00(-0.43%)
Feb 04, 2021 0.0424 0.0462 0.0424 0.0462 28,487 +0.00(+0.22%)
Feb 03, 2021 0.0461 0.0461 0.0461 0.0461 1,500 +0.00(+4.54%)
Feb 02, 2021 0.0400 0.0441 0.0393 0.0441 20,500 +0.00(+2.56%)
Feb 01, 2021 0.0441 0.0441 0.0430 0.0430 13,000 +0.00(+8.86%)
Jan 28, 2021 0.0395 0.0395 0.0395 0 +0.00(+0.00%)
Jan 27, 2021 0.0399 0.0400 0.0395 0.0395 95,000 +0.01(+15.50%)
Jan 22, 2021 0.0342 0.0342 0.0342 0 -0.01(-16.59%)
Jan 20, 2021 0.0410 0.0410 0.0410 0.0410 20,000 +0.00(+0.00%)
Jan 19, 2021 0.0410 0.0410 0.0410 0.0410 6,000 +0.00(+1.23%)
Jan 15, 2021 0.0405 0.0405 0.0342 0.0405 81,000 +0.00(+1.25%)
Jan 13, 2021 0.0400 0.0400 0.0400 0 -0.00(-8.26%)
Jan 11, 2021 0.0436 0.0436 0.0436 0 -0.00(-4.60%)
Jan 07, 2021 0.0457 0.0457 0.0457 0 +0.00(+10.65%)
Jan 06, 2021 0.0425 0.0425 0.0413 0.0413 90,000 +0.00(+3.25%)
Jan 05, 2021 0.0400 0.0430 0.0400 0.0400 32,024 -0.00(-9.50%)
Jan 04, 2021 0.0464 0.0470 0.0442 0.0442 42,100 +0.00(+4.74%)
Dec 31, 2020 0.0422 0.0422 0.0422 10,000 +0.00(+10.47%)
Dec 30, 2020 0.0382 0.0382 0.0382 0.0382 10,000 +0.00(+12.35%)
Dec 29, 2020 0.0326 0.0340 0.0326 0.0340 46,000 +0.00(+9.68%)
Dec 28, 2020 0.0335 0.0340 0.0300 0.0310 71,200 -0.01(-18.42%)
Dec 24, 2020 0.0370 0.0420 0.0340 0.0380 52,000 +0.00(+2.70%)
Dec 23, 2020 0.0380 0.0380 0.0370 0.0370 22,200 -0.00(-1.33%)
Dec 21, 2020 0.0375 0.0375 0.0375 0 +0.00(+1.35%)
Dec 18, 2020 0.0365 0.0370 0.0360 0.0370 30,000 -0.00(-2.37%)
Dec 16, 2020 0.0379 0.0379 0.0379 0 +0.01(+19.56%)
Dec 15, 2020 0.0361 0.0379 0.0317 0.0317 33,889 -0.00(-9.43%)
Dec 10, 2020 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Dec 09, 2020 0.0360 0.0360 0.0360 0.0360 30,000 -0.00(-5.26%)
Dec 08, 2020 0.0380 0.0380 0.0380 0.0380 10,000 -0.00(-1.04%)
Dec 07, 2020 0.0384 0.0384 0.0384 0.0384 250 +0.00(+2.95%)
Dec 03, 2020 0.0373 0.0373 0.0373 0 -0.00(-2.36%)
Dec 02, 2020 0.0381 0.0382 0.0381 0.0382 10,000 +0.00(+0.00%)
Nov 30, 2020 0.0382 0.0382 0.0382 0 -0.00(-3.54%)
Nov 27, 2020 0.0350 0.0396 0.0350 0.0396 10,100 -0.00(-4.35%)
Nov 25, 2020 0.0382 0.0414 0.0382 0.0414 10,100 +0.00(+10.40%)
Nov 24, 2020 0.0400 0.0400 0.0375 0.0375 55,154 -0.00(-6.48%)
Nov 23, 2020 0.0449 0.0449 0.0401 0.0401 20,181 -0.00(-9.89%)
Nov 19, 2020 0.0445 0.0445 0.0445 0 +0.00(+0.00%)
Nov 18, 2020 0.0445 0.0445 0.0445 0.0445 10,000 +0.00(+4.22%)
Nov 16, 2020 0.0427 0.0427 0.0427 0 -0.00(-0.70%)
Nov 13, 2020 0.0418 0.0435 0.0400 0.0430 38,600 -0.00(-2.27%)
Nov 12, 2020 0.0440 0.0440 0.0440 0.0440 30,000 -0.04(-50.00%)
Nov 10, 2020 0.0880 0.0880 0.0880 0 +0.04(+88.44%)
Nov 05, 2020 0.0467 0.0467 0.0467 0 +0.00(+1.08%)
Nov 02, 2020 0.0462 0.0462 0.0462 0 -0.00(-7.60%)
Oct 29, 2020 0.0500 0.0500 0.0500 0 -0.00(-4.76%)
Oct 28, 2020 0.0436 0.0525 0.0436 0.0525 60,300 +0.01(+17.98%)
Oct 27, 2020 0.0450 0.0450 0.0445 0.0445 7,500 -0.01(-14.42%)
Oct 26, 2020 0.0450 0.0569 0.0450 0.0520 88,544 -0.00(-2.44%)
Oct 23, 2020 0.0473 0.0533 0.0473 0.0533 70,000 +0.00(+4.72%)
Oct 22, 2020 0.0423 0.0509 0.0423 0.0509 9,556 +0.01(+15.16%)
Oct 21, 2020 0.0440 0.0442 0.0440 0.0442 6,185 -0.00(-9.98%)
Oct 19, 2020 0.0491 0.0491 0.0491 0 +0.01(+25.26%)
Oct 16, 2020 0.0400 0.0470 0.0392 0.0392 181,000 -0.00(-6.22%)
Oct 15, 2020 0.0418 0.0418 0.0418 0.0418 2,000 +0.00(+7.73%)
Oct 14, 2020 0.0388 0.0431 0.0387 0.0388 100,900 -0.01(-13.78%)
Oct 12, 2020 0.0450 0.0450 0.0450 0 +0.00(+6.89%)
Oct 09, 2020 0.0419 0.0421 0.0419 0.0421 15,000 +0.00(+5.51%)
Oct 08, 2020 0.0420 0.0420 0.0351 0.0399 8,100 +0.00(+0.00%)
Oct 07, 2020 0.0347 0.0399 0.0347 0.0399 73,000 -0.00(-5.67%)
Oct 06, 2020 0.0383 0.0423 0.0383 0.0423 14,900 -0.01(-13.14%)
Oct 05, 2020 0.0492 0.0492 0.0487 0.0487 2,000 +0.00(+10.68%)
Oct 01, 2020 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
Sep 29, 2020 0.0400 0.0400 0.0400 0 +0.00(+3.63%)
Sep 28, 2020 0.0360 0.0405 0.0360 0.0386 301,500 +0.00(+1.58%)
Sep 25, 2020 0.0420 0.0480 0.0380 0.0380 14,800 -0.01(-17.57%)
Sep 23, 2020 0.0461 0.0461 0.0461 0 +0.00(+2.44%)
Sep 22, 2020 0.0482 0.0482 0.0450 0.0450 42,500 -0.00(-6.64%)
Sep 21, 2020 0.0482 0.0482 0.0482 0.0482 3,000 -0.00(-2.23%)
Sep 18, 2020 0.0508 0.0512 0.0493 0.0493 32,800 -0.00(-2.76%)
Sep 16, 2020 0.0507 0.0507 0.0507 0 -0.00(-3.80%)
Sep 15, 2020 0.0480 0.0562 0.0480 0.0527 500 -0.01(-13.46%)
Sep 14, 2020 0.0609 0.0609 0.0609 0.0609 100 +0.01(+15.56%)
Sep 09, 2020 0.0527 0.0527 0.0527 0 -0.00(-0.19%)
Sep 08, 2020 0.0526 0.0545 0.0482 0.0528 23,600 -0.01(-10.36%)
Sep 04, 2020 0.0550 0.0589 0.0550 0.0589 50,000 +0.00(+3.88%)
Sep 03, 2020 0.0567 0.0567 0.0567 0.0567 7,500 -0.00(-5.34%)
Sep 02, 2020 0.0580 0.0599 0.0580 0.0599 1,900 -0.01(-7.85%)
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.