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

New Carolin Gold Cor (TSV: LAD )

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 (%)
May 31, 2018 0.3500 0.3700 0.3000 0.3000 155,900 -0.07(-18.92%)
May 30, 2018 0.4100 0.4100 0.3700 0.3700 57,400 -0.03(-7.50%)
May 28, 2018 0.4000 0.4000 0.4000 350 +0.01(+1.27%)
May 25, 2018 0.4200 0.4450 0.3900 0.3950 130,456 -0.04(-10.23%)
May 24, 2018 0.4450 0.4450 0.4250 0.4400 13,110 +0.00(+0.00%)
May 23, 2018 0.4500 0.4500 0.4400 0.4400 5,000 +0.00(+0.00%)
May 22, 2018 0.4500 0.4500 0.4300 0.4400 86,700 +0.01(+2.33%)
May 18, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
May 17, 2018 0.4500 0.4500 0.4500 0.4500 10,000 +0.02(+4.65%)
May 16, 2018 0.4400 0.4500 0.4300 0.4300 80,500 -0.04(-8.51%)
May 15, 2018 0.4650 0.4700 0.4450 0.4700 44,750 +0.00(+0.00%)
May 14, 2018 0.4550 0.4700 0.4450 0.4700 62,200 +0.00(+1.08%)
May 11, 2018 0.4650 0.4650 0.4550 0.4650 35,500 +0.00(+0.00%)
May 10, 2018 0.4650 0.4650 0.4400 0.4650 132,000 +0.02(+4.49%)
May 09, 2018 0.4400 0.4450 0.4350 0.4450 13,200 +0.01(+1.14%)
May 08, 2018 0.4500 0.4500 0.4400 0.4400 13,600 -0.01(-2.22%)
May 07, 2018 0.4300 0.4500 0.4300 0.4500 127,580 +0.02(+4.65%)
May 04, 2018 0.4700 0.4750 0.4150 0.4300 107,000 -0.03(-6.52%)
May 02, 2018 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
May 01, 2018 0.4700 0.4700 0.4200 0.4500 75,000 -0.02(-5.26%)
Apr 30, 2018 0.4800 0.4800 0.4750 0.4750 27,000 -0.01(-1.04%)
Apr 27, 2018 0.4800 0.4800 0.4800 0.4800 23,000 +0.00(+0.00%)
Apr 26, 2018 0.4900 0.4900 0.4800 0.4800 14,000 -0.03(-5.88%)
Apr 25, 2018 0.5000 0.5100 0.5000 0.5100 3,000 +0.02(+3.03%)
Apr 24, 2018 0.5100 0.5100 0.4950 0.4950 3,255 -0.01(-1.00%)
Apr 23, 2018 0.5100 0.5100 0.5000 0.5000 25,600 -0.01(-1.96%)
Apr 20, 2018 0.5200 0.5300 0.5100 0.5100 85,000 -0.01(-1.92%)
Apr 19, 2018 0.4950 0.5200 0.4950 0.5200 35,541 +0.01(+1.96%)
Apr 18, 2018 0.5100 0.5100 0.4900 0.5100 39,182 +0.01(+2.00%)
Apr 17, 2018 0.5000 0.5000 0.5000 0.5000 5,000 -0.01(-1.96%)
Apr 16, 2018 0.5100 0.5100 0.5000 0.5100 42,580 +0.00(+0.00%)
Apr 13, 2018 0.5100 0.5100 0.5000 0.5100 30,720 +0.02(+4.08%)
Apr 12, 2018 0.4900 0.4900 0.4900 0.4900 5,000 +0.00(+0.00%)
Apr 11, 2018 0.5000 0.5000 0.4900 0.4900 41,000 -0.01(-2.00%)
Apr 10, 2018 0.5000 0.5000 0.4950 0.5000 18,000 +0.00(+0.00%)
Apr 09, 2018 0.5200 0.5200 0.5000 0.5000 31,550 -0.05(-9.09%)
Apr 06, 2018 0.5200 0.5600 0.5200 0.5500 112,100 +0.01(+1.85%)
Apr 05, 2018 0.5000 0.5400 0.5000 0.5400 40,700 +0.04(+8.00%)
Apr 04, 2018 0.4550 0.5400 0.4550 0.5000 75,400 +0.04(+9.89%)
Apr 03, 2018 0.4500 0.4550 0.4500 0.4550 59,000 +0.01(+1.11%)
Apr 02, 2018 0.4400 0.4500 0.4350 0.4500 51,000 +0.00(+0.00%)
Mar 29, 2018 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Mar 28, 2018 0.4500 0.4500 0.4200 0.4200 43,500 -0.01(-1.18%)
Mar 27, 2018 0.4250 0.4350 0.4250 0.4250 51,400 +0.01(+1.19%)
Mar 26, 2018 0.4300 0.4300 0.4200 0.4200 15,800 +0.00(+0.00%)
Mar 23, 2018 0.4200 0.4300 0.4150 0.4200 50,500 -0.01(-2.33%)
Mar 22, 2018 0.4200 0.4350 0.4200 0.4300 66,481 +0.01(+1.18%)
Mar 21, 2018 0.4300 0.4500 0.4150 0.4250 27,700 -0.01(-1.16%)
Mar 20, 2018 0.4000 0.4300 0.4000 0.4300 152,480 +0.04(+11.69%)
Mar 19, 2018 0.4300 0.4300 0.3900 0.3850 58,200 -0.04(-10.47%)
Mar 16, 2018 0.4200 0.4350 0.4000 0.4300 16,500 -0.01(-1.15%)
Mar 15, 2018 0.4300 0.4350 0.4300 0.4350 4,500 +0.03(+8.75%)
Mar 14, 2018 0.4000 0.4100 0.4000 0.4000 66,500 +0.03(+8.11%)
Mar 13, 2018 0.3600 0.4050 0.3600 0.3700 28,500 -0.01(-2.63%)
Mar 12, 2018 0.4000 0.4000 0.3800 0.3800 67,555 -0.04(-9.52%)
Mar 09, 2018 0.4350 0.4350 0.4100 0.4200 4,100 +0.00(+0.00%)
Mar 08, 2018 0.4200 0.4500 0.4200 0.4200 31,500 -0.03(-6.67%)
Mar 07, 2018 0.4400 0.4500 0.4400 0.4500 2,650 +0.00(+0.00%)
Mar 06, 2018 0.4500 0.4500 0.4500 0.4500 2,500 +0.01(+1.12%)
Mar 05, 2018 0.4100 0.4450 0.4100 0.4450 49,417 +0.04(+8.54%)
Mar 02, 2018 0.4400 0.4550 0.4100 0.4100 141,925 -0.05(-9.89%)
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.