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 (%)
Jul 31, 2018 0.3300 0.3450 0.3300 0.3400 29,000 -0.00(-1.45%)
Jul 30, 2018 0.3450 0.3450 0.3300 0.3450 43,900 +0.00(+0.00%)
Jul 27, 2018 0.3350 0.3450 0.3300 0.3450 145,500 +0.00(+0.00%)
Jul 26, 2018 0.3200 0.3450 0.3200 0.3450 56,150 +0.02(+7.81%)
Jul 25, 2018 0.3350 0.3350 0.3200 0.3200 18,750 -0.01(-3.03%)
Jul 24, 2018 0.3200 0.3300 0.3200 0.3300 19,500 -0.01(-4.35%)
Jul 23, 2018 0.3250 0.3450 0.3250 0.3450 79,000 +0.00(+0.00%)
Jul 20, 2018 0.3450 0.3450 0.3350 0.3450 27,000 +0.00(+0.00%)
Jul 19, 2018 0.3500 0.3500 0.3350 0.3450 16,000 -0.01(-1.43%)
Jul 18, 2018 0.3450 0.3500 0.3300 0.3500 133,300 +0.01(+2.94%)
Jul 17, 2018 0.3400 0.3500 0.3250 0.3400 77,700 +0.00(+0.00%)
Jul 16, 2018 0.3400 0.3450 0.3400 0.3400 367,500 +0.00(+0.00%)
Jul 13, 2018 0.3400 0.3400 0.3350 0.3400 345,000 +0.02(+4.62%)
Jul 12, 2018 0.3500 0.3500 0.3250 0.3250 112,500 -0.02(-5.80%)
Jul 11, 2018 0.3450 51,350 -0.01(-2.82%)
Jul 10, 2018 0.3550 0.3550 0.3550 0.3550 7,100 +0.00(+0.00%)
Jul 09, 2018 0.3850 0.3850 0.3250 0.3550 45,500 -0.01(-1.39%)
Jul 06, 2018 0.3400 0.3600 0.3250 0.3600 146,400 +0.03(+9.09%)
Jul 05, 2018 0.3600 0.3700 0.3200 0.3300 63,600 -0.03(-8.33%)
Jul 04, 2018 0.3600 0.3600 0.3550 0.3600 64,350 -0.01(-2.70%)
Jul 03, 2018 0.3750 0.3750 0.3700 0.3700 7,000 +0.01(+2.78%)
Jun 29, 2018 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Jun 28, 2018 0.3550 0.3550 0.3300 0.3500 21,500 +0.01(+1.45%)
Jun 27, 2018 0.3750 0.3800 0.3450 0.3450 169,000 -0.03(-6.76%)
Jun 26, 2018 0.3700 0.3700 0.3600 0.3700 59,918 +0.00(+0.00%)
Jun 25, 2018 0.3600 0.3700 0.3600 0.3700 193,500 +0.02(+4.23%)
Jun 22, 2018 0.3550 0.3850 0.3550 0.3550 99,300 -0.01(-2.74%)
Jun 21, 2018 0.3650 0.3650 0.3400 0.3650 107,680 +0.01(+1.39%)
Jun 20, 2018 0.3600 0.3750 0.3400 0.3600 352,500 -0.01(-2.70%)
Jun 19, 2018 0.3850 0.3900 0.3600 0.3700 597,922 -0.01(-2.63%)
Jun 18, 2018 0.3400 0.4450 0.3150 0.3800 4,941,563 +0.02(+5.56%)
Jun 15, 2018 0.3600 0.3600 0.3600 17,000 +0.00(+0.00%)
Jun 14, 2018 0.3350 0.4000 0.3350 0.3600 250,095 +0.03(+9.09%)
Jun 13, 2018 0.3250 0.3350 0.3200 0.3300 52,323 +0.01(+3.13%)
Jun 12, 2018 0.3250 0.3350 0.3200 0.3200 68,350 -0.02(-4.48%)
Jun 11, 2018 0.3100 0.3350 0.2950 0.3350 240,010 +0.01(+3.08%)
Jun 08, 2018 0.3250 0.3250 0.3150 0.3250 76,100 +0.00(+0.00%)
Jun 07, 2018 0.3100 0.3250 0.3100 0.3250 95,500 -0.01(-1.52%)
Jun 06, 2018 0.3250 0.3300 0.3150 0.3300 48,260 +0.02(+6.45%)
Jun 05, 2018 0.3300 0.3350 0.3050 0.3100 97,000 -0.02(-4.62%)
Jun 04, 2018 0.3400 0.3400 0.3250 0.3250 36,600 +0.01(+1.56%)
Jun 01, 2018 0.3150 0.3650 0.3150 0.3200 14,000 +0.02(+6.67%)
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%)
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.