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, 2020 0.0440 0.0440 0.0440 0 -0.01(-18.22%)
Apr 29, 2020 0.0538 0.0538 0.0538 0.0538 5,900 +0.00(+7.60%)
Apr 28, 2020 0.0466 0.0500 0.0466 0.0500 20,000 +0.00(+0.00%)
Apr 27, 2020 0.0475 0.0550 0.0475 0.0500 155,677 +0.00(+1.83%)
Apr 24, 2020 0.0491 0.0491 0.0491 0.0491 10,000 -0.00(-9.07%)
Apr 23, 2020 0.0500 0.0540 0.0490 0.0540 122,612 +0.01(+20.00%)
Apr 22, 2020 0.0412 0.0450 0.0412 0.0450 33,000 +0.00(+12.50%)
Apr 21, 2020 0.0400 0.0400 0.0389 0.0400 34,000 +0.00(+8.70%)
Apr 17, 2020 0.0368 0.0368 0.0368 0 -0.01(-12.17%)
Apr 16, 2020 0.0419 0.0419 0.0419 0.0419 11,000 +0.00(+2.20%)
Apr 15, 2020 0.0445 0.0445 0.0410 0.0410 23,000 -0.00(-8.89%)
Apr 14, 2020 0.0497 0.0497 0.0450 0.0450 2,596 +0.01(+17.19%)
Apr 13, 2020 0.0385 0.0426 0.0340 0.0384 66,472 +0.01(+16.01%)
Apr 09, 2020 0.0318 0.0331 0.0318 0.0331 16,100 +0.00(+10.33%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.01(+29.87%)
Apr 07, 2020 0.0231 0.0231 0.0229 0.0231 243,550 -0.01(-27.36%)
Apr 06, 2020 0.0318 0.0318 0.0318 0.0318 2,539 +0.01(+22.31%)
Apr 03, 2020 0.0250 0.0270 0.0250 0.0260 11,000 +0.01(+34.02%)
Apr 01, 2020 0.0194 0.0194 0.0194 0 -0.01(-26.79%)
Mar 31, 2020 0.0247 0.0265 0.0247 0.0265 3,500 +0.01(+29.90%)
Mar 30, 2020 0.0270 0.0270 0.0204 0.0204 63,450 -0.01(-27.14%)
Mar 26, 2020 0.0280 0.0280 0.0280 0 +0.00(+12.00%)
Mar 24, 2020 0.0250 0.0250 0.0250 0 +0.01(+31.58%)
Mar 19, 2020 0.0190 0.0190 0.0190 0 -0.01(-24.00%)
Mar 18, 2020 0.0250 0.0250 0.0250 0.0250 2,000 -0.01(-17.49%)
Mar 17, 2020 0.0267 0.0303 0.0267 0.0303 19,480 +0.00(+1.00%)
Mar 16, 2020 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.67%)
Mar 13, 2020 0.0165 0.0298 0.0165 0.0298 82,500 +0.01(+26.27%)
Mar 12, 2020 0.0200 0.0238 0.0200 0.0236 48,000 -0.01(-24.84%)
Mar 10, 2020 0.0314 0.0314 0.0314 0 -0.00(-1.26%)
Mar 09, 2020 0.0299 0.0318 0.0299 0.0318 9,980 +0.00(+7.43%)
Mar 06, 2020 0.0398 0.0398 0.0296 0.0296 28,500 -0.01(-24.10%)
Mar 05, 2020 0.0380 0.0390 0.0380 0.0390 45,500 +0.00(+11.43%)
Mar 04, 2020 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-6.91%)
Mar 03, 2020 0.0376 0.0376 0.0376 0.0376 37,500 +0.00(+1.62%)
Feb 28, 2020 0.0370 0.0370 0.0370 0 -0.00(-5.13%)
Feb 27, 2020 0.0460 0.0460 0.0390 0.0390 22,000 -0.01(-19.42%)
Feb 26, 2020 0.0480 0.0484 0.0425 0.0484 36,500 +0.00(+7.56%)
Feb 25, 2020 0.0450 0.0450 0.0450 0.0450 19,600 +0.00(+0.00%)
Feb 24, 2020 0.0427 0.0450 0.0371 0.0450 59,000 +0.00(+12.50%)
Feb 21, 2020 0.0342 0.0400 0.0342 0.0400 28,400 +0.00(+0.00%)
Feb 20, 2020 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
Feb 19, 2020 0.0400 0.0407 0.0361 0.0400 32,590 -0.00(-9.91%)
Feb 18, 2020 0.0362 0.0444 0.0332 0.0444 117,146 +0.00(+9.09%)
Feb 14, 2020 0.0427 0.0427 0.0400 0.0407 8,500 -0.00(-2.16%)
Feb 11, 2020 0.0416 0.0416 0.0416 0 -0.00(-5.24%)
Feb 07, 2020 0.0439 0.0439 0.0439 0 +0.01(+25.07%)
Feb 06, 2020 0.0444 0.0444 0.0351 0.0351 185,021 -0.01(-12.90%)
Feb 05, 2020 0.0423 0.0425 0.0400 0.0403 57,000 -0.00(-8.41%)
Feb 04, 2020 0.0400 0.0440 0.0400 0.0440 42,021 -0.00(-9.47%)
Feb 03, 2020 0.0486 0.0486 0.0486 0.0486 76,000 +0.00(+3.85%)
Jan 31, 2020 0.0468 0.0468 0.0468 0.0468 22,000 -0.00(-0.43%)
Jan 30, 2020 0.0470 0.0470 0.0470 0.0470 2,000 +0.00(+4.44%)
Jan 29, 2020 0.0481 0.0481 0.0410 0.0450 42,110 -0.00(-3.64%)
Jan 28, 2020 0.0450 0.0467 0.0435 0.0467 107,700 -0.00(-0.43%)
Jan 27, 2020 0.0481 0.0481 0.0455 0.0469 263,729 -0.00(-2.29%)
Jan 24, 2020 0.0470 0.0487 0.0430 0.0480 435,800 +0.01(+16.79%)
Jan 23, 2020 0.0486 0.0490 0.0411 0.0411 37,400 -0.01(-17.80%)
Jan 22, 2020 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-0.60%)
Jan 21, 2020 0.0500 0.0557 0.0500 0.0503 12,800 -0.00(-8.55%)
Jan 16, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 15, 2020 0.0550 0.0550 0.0500 0.0500 27,500 -0.00(-9.09%)
Jan 14, 2020 0.0589 0.0589 0.0550 0.0550 49,000 +0.00(+0.00%)
Jan 13, 2020 0.0550 0.0550 0.0550 0.0550 7,000 +0.01(+13.64%)
Jan 09, 2020 0.0484 0.0484 0.0484 0 -0.01(-17.55%)
Jan 08, 2020 0.0587 0.0587 0.0587 0.0587 1,500 +0.01(+9.93%)
Dec 30, 2019 0.0534 0.0534 0.0534 0 -0.01(-15.24%)
Dec 27, 2019 0.0650 0.0694 0.0630 0.0630 36,500 -0.01(-16.00%)
Dec 26, 2019 0.0700 0.0750 0.0700 0.0750 17,500 +0.02(+27.33%)
Dec 24, 2019 0.0568 0.0589 0.0550 0.0589 51,000 -0.00(-3.44%)
Dec 23, 2019 0.0610 0.0610 0.0610 0.0610 7,000 +0.00(+4.45%)
Dec 20, 2019 0.0610 0.0610 0.0584 0.0584 17,200 -0.00(-4.58%)
Dec 19, 2019 0.0612 0.0612 0.0612 0.0612 74,000 +0.00(+3.55%)
Dec 18, 2019 0.0591 0.0591 0.0591 0.0591 10,000 -0.00(-4.83%)
Dec 17, 2019 0.0600 0.0621 0.0600 0.0621 91,100 -0.00(-3.57%)
Dec 16, 2019 0.0644 0.0644 0.0644 0.0644 7,000 +0.00(+6.45%)
Dec 10, 2019 0.0605 0.0605 0.0605 0 -0.01(-9.43%)
Dec 09, 2019 0.0700 0.0718 0.0620 0.0668 32,000 -0.00(-4.84%)
Dec 05, 2019 0.0702 0.0702 0.0702 0 +0.01(+11.25%)
Dec 04, 2019 0.0631 0.0631 0.0631 0.0631 15,000 -0.01(-9.86%)
Dec 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+3.09%)
Nov 27, 2019 0.0679 0.0679 0.0679 0 -0.00(-3.00%)
Nov 26, 2019 0.0700 0.0770 0.0673 0.0700 29,500 -0.00(-5.28%)
Nov 25, 2019 0.0739 0.0739 0.0739 0.0739 10,000 -0.01(-10.10%)
Nov 22, 2019 0.0822 0.0822 0.0822 0.0822 1,000 +0.00(+2.75%)
Nov 21, 2019 0.0800 0.0800 0.0800 0.0800 13,500 -0.01(-6.87%)
Nov 19, 2019 0.0859 0.0859 0.0859 0 -0.01(-9.10%)
Nov 08, 2019 0.0945 0.0945 0.0945 0 -0.00(-0.53%)
Nov 01, 2019 0.0950 0.0950 0.0950 0 +0.01(+8.70%)
Oct 30, 2019 0.0874 0.0874 0.0874 0 -0.01(-5.51%)
Oct 29, 2019 0.0925 0.0925 0.0925 0.0925 500 +0.00(+2.78%)
Oct 28, 2019 0.0900 0.0900 0.0900 0.0900 6,500 +0.00(+0.00%)
Oct 25, 2019 0.0850 0.0900 0.0850 0.0900 9,000 +0.00(+0.00%)
Oct 24, 2019 0.0900 0.0900 0.0900 0.0900 9,500 +0.00(+0.00%)
Oct 23, 2019 0.0840 0.0976 0.0840 0.0900 56,000 -0.00(-1.21%)
Oct 22, 2019 0.1000 0.1000 0.0911 0.0911 90,000 -0.02(-14.78%)
Oct 21, 2019 0.1069 0.1069 0.1069 0.1069 1,900 +0.02(+22.87%)
Oct 16, 2019 0.0870 0.0870 0.0870 0 -0.02(-16.27%)
Oct 15, 2019 0.0923 0.1039 0.0923 0.1039 33,100 -0.00(-3.80%)
Oct 14, 2019 0.1080 0.1080 0.1080 0.1080 5,000 -0.00(-1.28%)
Oct 10, 2019 0.1094 0.1094 0.1094 0 +0.00(+4.19%)
Oct 09, 2019 0.1077 0.1077 0.1040 0.1050 89,500 -0.00(-1.87%)
Oct 07, 2019 0.1070 0.1070 0.1070 0 +0.01(+7.11%)
Oct 04, 2019 0.1000 0.1000 0.0999 0.0999 145,500 +0.01(+8.59%)
Oct 03, 2019 0.0920 0.0989 0.0920 0.0920 38,500 -0.01(-11.28%)
Oct 01, 2019 0.1037 0.1037 0.1037 0 -0.00(-1.24%)
Sep 30, 2019 0.1069 0.1069 0.1050 0.1050 23,000 -0.01(-6.67%)
Sep 27, 2019 0.1125 0.1125 0.1125 0.1125 20,000 +0.00(+3.02%)
Sep 26, 2019 0.1129 0.1129 0.1092 0.1092 10,000 +0.00(+1.58%)
Sep 25, 2019 0.1100 0.1100 0.1075 0.1075 11,000 +0.00(+2.38%)
Sep 24, 2019 0.1090 0.1100 0.1050 0.1050 18,000 +0.00(+0.00%)
Sep 18, 2019 0.1050 0.1050 0.1050 0 +0.01(+14.75%)
Sep 13, 2019 0.0915 0.0915 0.0915 0 -0.01(-12.10%)
Sep 12, 2019 0.1041 0.1041 0.1041 0.1041 12,800 +0.00(+1.56%)
Sep 10, 2019 0.1025 0.1025 0.1025 0 -0.01(-6.82%)
Sep 09, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+13.64%)
Sep 06, 2019 0.1000 0.1068 0.0968 0.0968 144,500 -0.00(-3.20%)
Sep 04, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Sep 03, 2019 0.0990 0.0992 0.0850 0.0850 35,000 -0.01(-11.46%)
Aug 28, 2019 0.0960 0.0960 0.0960 0 -0.01(-7.43%)
Aug 27, 2019 0.1000 0.1037 0.1000 0.1037 42,000 +0.01(+7.68%)
Aug 26, 2019 0.0963 0.0963 0.0963 0.0963 12,000 +0.01(+10.69%)
Aug 23, 2019 0.0870 0.0870 0.0850 0.0870 26,000 +0.00(+2.35%)
Aug 20, 2019 0.0850 0.0850 0.0850 0 -0.01(-7.51%)
Aug 19, 2019 0.0751 0.0919 0.0751 0.0919 7,200 -0.01(-6.80%)
Aug 09, 2019 0.0986 0.0986 0.0986 0 +0.00(+2.71%)
Aug 08, 2019 0.0816 0.0960 0.0816 0.0960 127,200 +0.02(+20.30%)
Aug 01, 2019 0.0798 0.0798 0.0798 0 +0.00(+4.04%)
Jul 25, 2019 0.0767 0.0767 0.0767 0 -0.01(-9.76%)
Jul 24, 2019 0.0858 0.0858 0.0788 0.0850 3,000 -0.00(-1.51%)
Jul 23, 2019 0.0850 0.0863 0.0850 0.0863 60,000 +0.01(+8.15%)
Jul 22, 2019 0.0918 0.0949 0.0798 0.0798 122,500 -0.01(-11.33%)
Jul 19, 2019 0.0716 0.0929 0.0716 0.0900 230,600 +0.02(+28.57%)
Jul 15, 2019 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Jul 12, 2019 0.0720 0.0720 0.0720 0.0720 300 +0.01(+8.27%)
Jul 10, 2019 0.0665 0.0665 0.0665 0 -0.00(-1.34%)
Jul 05, 2019 0.0674 0.0674 0.0674 0 -0.00(-0.88%)
Jul 03, 2019 0.0680 0.0680 0.0680 0.0680 10,000 +0.01(+16.04%)
Jul 01, 2019 0.0586 0.0586 0.0586 0 -0.01(-19.95%)
Jun 28, 2019 0.0732 0.0732 0.0732 0.0732 5,000 -0.00(-2.27%)
Jun 25, 2019 0.0749 0.0749 0.0749 0 +0.01(+20.81%)
Jun 21, 2019 0.0620 0.0620 0.0620 0 +0.01(+19.23%)
Jun 13, 2019 0.0520 0.0520 0.0520 0 -0.00(-8.13%)
Jun 10, 2019 0.0566 0.0566 0.0566 0 -0.00(-4.23%)
Jun 07, 2019 0.0591 0.0591 0.0591 0.0591 10,000 +0.01(+11.51%)
Jun 06, 2019 0.0530 0.0530 0.0530 0.0530 4,500 -0.00(-8.30%)
Jun 04, 2019 0.0578 0.0578 0.0578 0 +0.00(+2.66%)
May 30, 2019 0.0563 0.0563 0.0563 0 -0.02(-27.82%)
May 16, 2019 0.0780 0.0780 0.0780 0 -0.00(-2.26%)
May 15, 2019 0.0784 0.0798 0.0784 0.0798 1,700 +0.00(+5.14%)
May 13, 2019 0.0759 0.0759 0.0759 0 +0.00(+6.15%)
May 09, 2019 0.0715 0.0715 0.0715 0 -0.01(-10.40%)
May 07, 2019 0.0798 0.0798 0.0798 0 +0.00(+5.00%)
May 06, 2019 0.0852 0.0852 0.0760 0.0760 21,000 -0.02(-16.58%)
May 03, 2019 0.0911 0.0911 0.0911 0.0911 1,300 -0.01(-8.53%)
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.