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

Goldon Resources Ltd (OP: NCMBF )

0.0755 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 22, 2024 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 29, 2020 0.5183 0.5280 0.4800 0.4800 25,400 -0.02(-4.42%)
May 28, 2020 0.5022 0.5022 0.5022 0.5022 15,000 +0.01(+1.03%)
May 27, 2020 0.4971 0.4971 0.4971 0.4971 500 -0.03(-5.64%)
May 26, 2020 0.5350 0.5470 0.5200 0.5268 30,032 +0.02(+4.94%)
May 22, 2020 0.5000 0.5020 0.4900 0.5020 20,600 +0.02(+3.51%)
May 21, 2020 0.4850 0.5020 0.4772 0.4850 27,900 -0.02(-3.04%)
May 20, 2020 0.5016 0.5100 0.5002 0.5002 10,652 +0.01(+1.19%)
May 19, 2020 0.4660 0.5000 0.4660 0.4943 34,900 +0.07(+16.97%)
May 13, 2020 0.4226 0.4226 0.4226 0 -0.01(-2.54%)
May 08, 2020 0.4336 0.4336 0.4336 0 +0.00(+0.35%)
May 07, 2020 0.4320 0.4321 0.4088 0.4321 10,600 -0.01(-1.21%)
May 05, 2020 0.4374 0.4374 0.4374 0 +0.01(+1.72%)
May 04, 2020 0.4442 0.4443 0.4300 0.4300 51,000 +0.02(+4.85%)
Apr 29, 2020 0.4101 0.4101 0.4101 0 -0.02(-5.11%)
Apr 28, 2020 0.4474 0.4474 0.4322 0.4322 7,000 +0.01(+1.89%)
Apr 27, 2020 0.4242 0.4242 0.4242 0.4242 400 +0.01(+2.44%)
Apr 24, 2020 0.4141 0.4141 0.4141 0.4141 500 +0.14(+49.01%)
Apr 21, 2020 0.2779 0.2779 0.2779 0 -0.04(-13.16%)
Apr 14, 2020 0.3200 0.3200 0.3200 0 -0.01(-4.36%)
Apr 13, 2020 0.3310 0.3346 0.3310 0.3346 609 +0.13(+67.30%)
Apr 09, 2020 0.2172 0.2172 0.2000 0.2000 52,000 -0.00(-0.30%)
Apr 08, 2020 0.1925 0.2006 0.1925 0.2006 2,215 -0.01(-4.48%)
Mar 27, 2020 0.2100 0.2100 0.2100 0 +0.07(+49.79%)
Mar 23, 2020 0.1402 0.1402 0.1402 0 +0.00(+0.86%)
Mar 20, 2020 0.1591 0.1591 0.1390 0.1390 3,500 -0.06(-29.58%)
Mar 19, 2020 0.1974 0.1974 0.1974 0.1974 144 -0.00(-0.45%)
Mar 18, 2020 0.1983 0.1983 0.1983 0.1983 526 +0.00(+0.76%)
Mar 16, 2020 0.1968 0.1968 0.1968 0 -0.00(-1.40%)
Mar 13, 2020 0.1996 0.1996 0.1946 0.1996 10,000 +0.03(+17.41%)
Mar 12, 2020 0.1700 0.1700 0.1700 0.1700 500 -0.11(-39.13%)
Mar 04, 2020 0.2793 0.2793 0.2793 0 +0.01(+3.44%)
Mar 03, 2020 0.2700 0.2700 0.2700 0.2700 4,000 +0.01(+4.85%)
Mar 02, 2020 0.2686 0.2686 0.2575 0.2575 12,400 -0.04(-12.95%)
Feb 28, 2020 0.2958 0.3000 0.2636 0.2958 15,700 -0.08(-22.16%)
Feb 27, 2020 0.3300 0.3800 0.2945 0.3800 7,177 +0.01(+3.46%)
Feb 26, 2020 0.3454 0.3733 0.3454 0.3673 2,494 +0.02(+4.88%)
Feb 25, 2020 0.4927 0.4927 0.3355 0.3502 103,256 -0.24(-40.63%)
Feb 24, 2020 0.5750 0.5899 0.5750 0.5899 3,500 +0.02(+2.61%)
Feb 21, 2020 0.5777 0.5777 0.5749 0.5749 700 -0.03(-5.48%)
Feb 20, 2020 0.6000 0.6082 0.6000 0.6082 4,166 -0.03(-4.55%)
Feb 19, 2020 0.6372 0.6372 0.6372 0.6372 160 +0.01(+1.14%)
Feb 18, 2020 0.6300 0.6300 0.6300 0.6300 5,000 +0.02(+3.67%)
Feb 13, 2020 0.6077 0.6077 0.6077 0 +0.03(+5.47%)
Feb 12, 2020 0.5762 0.5762 0.5762 0.5762 400 -0.01(-2.34%)
Feb 11, 2020 0.5972 0.6610 0.5900 0.5900 8,800 -0.03(-4.84%)
Feb 10, 2020 0.6200 0.6200 0.6200 0.6200 1,000 +0.01(+1.22%)
Feb 07, 2020 0.6058 0.6125 0.6058 0.6125 6,800 -0.05(-7.20%)
Feb 06, 2020 0.6600 0.6600 0.6600 0.6600 153 +0.00(+0.29%)
Feb 04, 2020 0.6581 0.6581 0.6581 0 -0.03(-4.26%)
Feb 03, 2020 0.6969 0.6969 0.6874 0.6874 6,160 +0.03(+4.09%)
Jan 31, 2020 0.7085 0.7085 0.6604 0.6604 17,200 -0.05(-6.82%)
Jan 30, 2020 0.7087 0.7087 0.7086 0.7087 20,000 +0.00(+0.13%)
Jan 29, 2020 0.7549 0.7549 0.6773 0.7078 53,600 -0.06(-8.39%)
Jan 28, 2020 0.7641 0.7847 0.7471 0.7726 16,700 +0.06(+8.68%)
Jan 27, 2020 0.7109 0.7109 0.7109 0.7109 1,000 -0.01(-1.02%)
Jan 24, 2020 0.7182 0.7182 0.7182 0.7182 500 +0.02(+3.31%)
Jan 23, 2020 0.6717 0.6970 0.6717 0.6952 15,340 +0.06(+10.28%)
Jan 15, 2020 0.6304 0.6304 0.6304 0 -0.03(-4.79%)
Jan 13, 2020 0.6621 0.6621 0.6621 0 +0.03(+4.76%)
Jan 09, 2020 0.6320 0.6320 0.6320 0 -0.05(-7.03%)
Jan 07, 2020 0.6798 0.6798 0.6798 0 -0.00(-0.06%)
Jan 03, 2020 0.6802 0.6802 0.6802 0 -0.06(-8.56%)
Jan 02, 2020 0.7439 0.7439 0.7439 0.7439 5,000 +0.01(+1.21%)
Dec 31, 2019 0.7431 0.7608 0.7350 0.7350 10,800 -0.02(-2.44%)
Dec 30, 2019 0.7534 0.7534 0.7534 0.7534 2,000 -0.02(-2.18%)
Dec 27, 2019 0.7702 0.7702 0.7702 0.7702 100 -0.01(-1.00%)
Dec 24, 2019 0.7780 0.7780 0.7780 0 -0.02(-1.94%)
Dec 23, 2019 0.7934 0.7934 0.7934 147 +0.00(+0.00%)
Dec 20, 2019 0.7934 0.7934 0.7934 0.7934 500 +0.03(+4.26%)
Dec 19, 2019 0.7610 0.7610 0.7610 0.7610 256 -0.01(-1.57%)
Dec 18, 2019 0.7818 0.8205 0.7731 0.7731 8,625 +0.14(+21.96%)
Dec 17, 2019 0.6336 0.6736 0.6336 0.6339 7,200 +0.10(+18.46%)
Dec 16, 2019 0.5400 0.5400 0.5351 0.5351 600 +0.01(+0.96%)
Dec 13, 2019 0.5300 0.5300 0.5300 0.5300 700 +0.03(+5.79%)
Dec 10, 2019 0.5010 0.5010 0.5010 0 -0.01(-1.44%)
Dec 09, 2019 0.5083 0.5083 0.5083 0.5083 2,000 +0.01(+1.66%)
Dec 03, 2019 0.5000 0.5000 0.5000 0 +0.14(+37.67%)
Nov 27, 2019 0.3632 0.3632 0.3632 0 -0.05(-11.69%)
Nov 22, 2019 0.4113 0.4113 0.4113 0 +0.01(+1.76%)
Nov 21, 2019 0.4042 0.4042 0.4042 0.4042 100 -0.02(-3.76%)
Nov 19, 2019 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 18, 2019 0.3977 0.4200 0.3977 0.4200 7,000 +0.06(+16.21%)
Nov 15, 2019 0.3614 0.3614 0.3614 0.3614 400 -0.02(-4.26%)
Nov 14, 2019 0.3800 0.3800 0.3775 0.3775 10,000 -0.00(-0.66%)
Nov 04, 2019 0.3800 0.3800 0.3800 0 +0.01(+1.47%)
Nov 01, 2019 0.3745 0.3745 0.3745 0.3745 300 +0.00(+1.22%)
Oct 31, 2019 0.3800 0.3800 0.3700 0.3700 9,360 +0.06(+19.35%)
Oct 23, 2019 0.3100 0.3100 0.3100 0 +0.05(+17.87%)
Oct 17, 2019 0.2630 0.2630 0.2630 0 -0.04(-12.65%)
Oct 15, 2019 0.3011 0.3011 0.3011 0 -0.02(-6.20%)
Oct 10, 2019 0.3210 0.3210 0.3210 0 -0.06(-15.53%)
Sep 30, 2019 0.3800 0.3800 0.3800 0 -0.05(-12.24%)
Sep 25, 2019 0.4330 0.4330 0.4330 0 -0.02(-5.29%)
Sep 24, 2019 0.4496 0.4572 0.4496 0.4572 7,300 -0.00(-1.04%)
Sep 19, 2019 0.4620 0.4620 0.4620 0 +0.00(+0.00%)
Sep 18, 2019 0.4500 0.4620 0.4500 0.4620 6,000 -0.07(-12.67%)
Aug 29, 2019 0.5290 0.5290 0.5290 0 -0.00(-0.56%)
Aug 28, 2019 0.5140 0.5320 0.5140 0.5320 10,000 +0.00(+0.38%)
Aug 27, 2019 0.5110 0.5300 0.5110 0.5300 5,000 +0.02(+3.92%)
Aug 26, 2019 0.5000 0.5100 0.5000 0.5100 10,900 +0.02(+4.72%)
Aug 22, 2019 0.4870 0.4870 0.4870 0 -0.03(-5.12%)
Aug 14, 2019 0.5133 0.5133 0.5133 0 -0.01(-2.04%)
Aug 13, 2019 0.5240 0.5240 0.5240 0.5240 500 -0.02(-2.96%)
Aug 09, 2019 0.5400 0.5400 0.5400 0 -0.01(-2.47%)
Aug 06, 2019 0.5537 0.5537 0.5537 0 +0.02(+4.47%)
Aug 02, 2019 0.5300 0.5300 0.5300 0 +0.03(+6.75%)
Jul 31, 2019 0.4965 0.4965 0.4965 0 +0.01(+3.09%)
Jul 25, 2019 0.4816 0.4816 0.4816 0 -0.02(-3.35%)
Jul 24, 2019 0.4916 0.4993 0.4916 0.4983 8,500 -0.03(-5.80%)
Jul 23, 2019 0.5290 0.5290 0.5290 0.5290 8,000 +0.02(+4.75%)
Jul 22, 2019 0.5000 0.5301 0.5000 0.5050 11,317 +0.01(+2.12%)
Jul 18, 2019 0.4945 0.4945 0.4945 0 -0.05(-9.85%)
Jul 17, 2019 0.5000 0.5485 0.5000 0.5485 29,950 +0.10(+22.54%)
Jul 16, 2019 0.4552 0.4552 0.4476 0.4476 4,500 -0.04(-8.65%)
Jul 15, 2019 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.51%)
Jul 12, 2019 0.5026 0.5026 0.5026 0.5026 500 +0.05(+10.51%)
Jul 11, 2019 0.4628 0.4628 0.4548 0.4548 18,000 -0.06(-10.82%)
Jul 10, 2019 0.5100 0.5100 0.5100 0.5100 5,000 -0.02(-3.59%)
Jul 09, 2019 0.5210 0.5360 0.5210 0.5290 14,370 -0.03(-5.99%)
Jul 08, 2019 0.5699 0.5699 0.5627 0.5627 1,179 -0.00(-0.16%)
Jul 05, 2019 0.5600 0.5636 0.5600 0.5636 1,500 -0.05(-8.21%)
Jul 03, 2019 0.6140 0.6140 0.6140 0.6140 500 +0.02(+2.85%)
Jul 02, 2019 0.6600 0.6600 0.5970 0.5970 20,000 -0.10(-13.93%)
Jun 28, 2019 0.6936 0.6936 0.6936 0 +0.11(+18.77%)
Jun 27, 2019 0.6000 0.6000 0.5840 0.5840 21,000 -0.05(-8.03%)
Jun 26, 2019 0.6350 0.6350 0.6350 0.6350 1,000 +0.00(+0.00%)
Jun 24, 2019 0.6350 0.6350 0.6350 0 +0.00(+0.00%)
Jun 21, 2019 0.6622 0.6622 0.6350 0.6350 3,700 -0.05(-6.62%)
Jun 20, 2019 0.6811 0.6811 0.6800 0.6800 5,300 +0.04(+6.90%)
Jun 19, 2019 0.6300 0.6480 0.6300 0.6361 14,000 +0.00(+0.49%)
Jun 18, 2019 0.5500 0.6330 0.5420 0.6330 23,396 +0.08(+15.09%)
Jun 17, 2019 0.5500 0.5500 0.5500 0.5500 856 +0.05(+10.00%)
Jun 12, 2019 0.5000 0.5000 0.5000 0 -0.03(-4.76%)
Jun 11, 2019 0.5140 0.5250 0.5000 0.5250 1,295 -0.02(-4.25%)
Jun 07, 2019 0.5483 0.5483 0.5483 0 +0.02(+3.90%)
Jun 06, 2019 0.5283 0.5668 0.5277 0.5277 3,804 +0.04(+8.07%)
Jun 05, 2019 0.4899 0.4899 0.4883 0.4883 3,478 +0.04(+9.73%)
Jun 04, 2019 0.4449 0.4523 0.4449 0.4450 18,300 -0.01(-1.11%)
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.