Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netcents Technology Inc (CSE: NC )

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 (%)
Jan 31, 2019 1.000 1.020 0.9000 0.9000 100,585 -0.10(-10.00%)
Jan 30, 2019 0.8000 1.200 0.8000 1.000 380,111 +0.27(+36.99%)
Jan 29, 2019 0.6500 0.7500 0.6500 0.7300 25,000 +0.02(+2.82%)
Jan 28, 2019 0.6900 0.7100 0.6700 0.7100 10,550 -0.03(-4.05%)
Jan 25, 2019 0.7400 0.7400 0.7400 19,740 +0.00(+0.00%)
Jan 24, 2019 0.7400 0.7600 0.7200 0.7400 19,250 +0.04(+5.71%)
Jan 23, 2019 0.7500 0.7600 0.7000 0.7000 72,350 -0.02(-2.78%)
Jan 22, 2019 0.7200 0.7300 0.7000 0.7200 7,710 +0.01(+1.41%)
Jan 21, 2019 0.7200 0.7500 0.7100 0.7100 16,680 -0.09(-11.25%)
Jan 18, 2019 0.8100 0.8100 0.7500 0.8000 32,000 -0.02(-2.44%)
Jan 17, 2019 0.7700 0.8200 0.7600 0.8200 66,405 +0.05(+6.49%)
Jan 16, 2019 0.7500 0.7700 0.7500 0.7700 8,700 +0.00(+0.00%)
Jan 15, 2019 0.7300 0.7900 0.7300 0.7700 17,400 +0.02(+2.67%)
Jan 14, 2019 0.8400 0.8400 0.7000 0.7500 35,991 -0.08(-9.64%)
Jan 11, 2019 0.8100 0.8300 0.7700 0.8300 4,800 +0.02(+2.47%)
Jan 10, 2019 0.8300 0.8300 0.8000 0.8100 11,765 +0.04(+5.19%)
Jan 09, 2019 0.7700 0.8300 0.7500 0.7700 22,400 -0.06(-7.23%)
Jan 08, 2019 0.8200 0.8700 0.7800 0.8300 50,684 +0.01(+1.22%)
Jan 07, 2019 0.7500 0.8200 0.7400 0.8200 38,876 +0.12(+17.14%)
Jan 04, 2019 0.7400 0.7500 0.6700 0.7000 15,505 -0.04(-5.41%)
Jan 03, 2019 0.7200 0.7400 0.7200 0.7400 11,350 +0.02(+2.78%)
Jan 02, 2019 0.7400 0.7400 0.7200 0.7200 15,000 +0.00(+0.00%)
Dec 31, 2018 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Dec 28, 2018 0.8500 0.8500 0.7100 0.7300 37,875 -0.17(-18.89%)
Dec 27, 2018 0.8500 0.9300 0.8100 0.9000 18,742 -0.01(-1.10%)
Dec 24, 2018 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Dec 21, 2018 0.8400 0.9400 0.8400 0.8900 38,175 +0.05(+5.95%)
Dec 20, 2018 0.8300 0.8400 0.7800 0.8400 113,000 +0.03(+3.70%)
Dec 19, 2018 0.7700 0.8100 0.7600 0.8100 46,962 +0.05(+6.58%)
Dec 18, 2018 0.8000 0.8700 0.7200 0.7600 58,326 -0.07(-8.43%)
Dec 17, 2018 0.9300 0.9300 0.7600 0.8300 46,931 -0.10(-10.75%)
Dec 14, 2018 0.8400 0.9500 0.8400 0.9300 20,987 +0.03(+3.33%)
Dec 13, 2018 0.8900 0.9000 0.8900 0.9000 7,744 +0.00(+0.00%)
Dec 12, 2018 0.8400 0.9200 0.8000 0.9000 24,544 +0.04(+4.65%)
Dec 11, 2018 0.8800 0.8900 0.8500 0.8600 10,800 -0.03(-3.37%)
Dec 10, 2018 0.9300 0.9300 0.8300 0.8900 55,341 -0.08(-8.25%)
Dec 07, 2018 0.9900 0.9900 0.9300 0.9700 36,200 +0.01(+1.04%)
Dec 06, 2018 0.9300 0.9700 0.9300 0.9600 15,203 +0.02(+2.13%)
Dec 05, 2018 0.9100 0.9500 0.9100 0.9400 30,400 -0.01(-1.05%)
Dec 04, 2018 0.9000 1.030 0.9000 0.9500 54,815 -0.06(-5.94%)
Dec 03, 2018 0.9600 1.010 0.9600 1.010 20,400 +0.06(+6.32%)
Nov 30, 2018 0.9500 0.9500 0.9000 0.9500 33,000 +0.02(+2.15%)
Nov 29, 2018 0.9600 0.9600 0.9200 0.9300 23,403 -0.02(-2.11%)
Nov 28, 2018 0.9300 0.9700 0.9100 0.9500 32,120 +0.05(+5.56%)
Nov 27, 2018 0.8700 0.9000 0.8700 0.9000 18,040 +0.00(+0.00%)
Nov 26, 2018 0.9500 0.9600 0.8400 0.9000 97,599 -0.03(-3.23%)
Nov 23, 2018 0.9300 0.9600 0.9000 0.9300 31,000 +0.00(+0.00%)
Nov 22, 2018 0.9400 0.9500 0.9200 0.9300 23,200 -0.06(-6.06%)
Nov 21, 2018 0.9200 0.9900 0.9200 0.9900 30,151 +0.01(+1.02%)
Nov 20, 2018 1.000 1.000 0.8000 0.9800 80,390 -0.06(-5.77%)
Nov 19, 2018 0.9500 1.070 0.9500 1.040 66,900 +0.00(+0.00%)
Nov 16, 2018 1.040 1.130 1.040 1.040 17,500 -0.01(-0.95%)
Nov 15, 2018 1.110 1.130 1.050 1.050 19,830 -0.02(-1.87%)
Nov 14, 2018 1.030 1.100 1.030 1.070 27,865 +0.03(+2.88%)
Nov 13, 2018 1.040 1.090 1.000 1.040 21,605 -0.06(-5.45%)
Nov 12, 2018 1.150 1.150 1.060 1.100 31,298 -0.10(-8.33%)
Nov 09, 2018 1.200 1.220 1.180 1.200 24,700 -0.04(-3.23%)
Nov 08, 2018 1.170 1.240 1.170 1.240 34,371 +0.00(+0.00%)
Nov 07, 2018 1.250 1.330 1.210 1.240 136,077 +0.02(+1.64%)
Nov 06, 2018 1.100 1.220 1.100 1.220 97,176 +0.12(+10.91%)
Nov 05, 2018 1.120 1.130 1.070 1.100 19,362 -0.02(-1.79%)
Nov 02, 2018 1.120 1.170 1.090 1.120 28,700 +0.05(+4.67%)
Nov 01, 2018 1.060 1.170 1.040 1.070 44,239 -0.04(-3.60%)
Oct 31, 2018 1.120 1.120 1.000 1.110 40,064 -0.01(-0.89%)
Oct 30, 2018 1.120 1.120 1.030 1.120 33,325 +0.04(+3.70%)
Oct 29, 2018 1.090 1.130 1.020 1.080 14,927 -0.03(-2.70%)
Oct 26, 2018 1.110 1.150 1.000 1.110 41,400 +0.11(+11.00%)
Oct 25, 2018 1.090 1.110 0.9700 1.000 109,006 -0.04(-3.85%)
Oct 24, 2018 1.080 1.120 1.040 1.040 8,268 -0.04(-3.70%)
Oct 23, 2018 1.010 1.100 1.010 1.080 9,215 -0.04(-3.57%)
Oct 22, 2018 1.140 1.170 1.050 1.120 65,550 -0.02(-1.75%)
Oct 19, 2018 1.140 1.150 1.050 1.140 24,900 -0.03(-2.56%)
Oct 18, 2018 1.130 1.170 0.9500 1.170 243,103 -0.01(-0.85%)
Oct 17, 2018 1.190 1.220 1.120 1.180 9,550 +0.02(+1.72%)
Oct 16, 2018 1.230 1.230 1.120 1.160 22,186 +0.03(+2.65%)
Oct 15, 2018 1.160 1.230 1.110 1.130 28,893 -0.03(-2.59%)
Oct 12, 2018 1.160 1.230 1.130 1.160 58,400 +0.06(+5.45%)
Oct 11, 2018 1.150 1.180 1.100 1.100 40,188 -0.05(-4.35%)
Oct 10, 2018 1.200 1.250 1.150 1.150 37,420 -0.08(-6.50%)
Oct 09, 2018 1.230 1.310 1.230 1.230 53,119 -0.14(-10.22%)
Oct 05, 2018 1.370 1.370 1.370 0 +0.18(+15.13%)
Oct 04, 2018 1.260 1.260 1.160 1.190 27,364 -0.07(-5.56%)
Oct 03, 2018 1.310 1.370 1.250 1.260 27,251 -0.12(-8.70%)
Oct 02, 2018 1.190 1.390 1.150 1.380 214,994 +0.15(+12.20%)
Oct 01, 2018 1.260 1.290 1.230 1.230 32,997 -0.02(-1.60%)
Sep 28, 2018 1.250 1.330 1.200 1.250 70,200 -0.05(-3.85%)
Sep 27, 2018 1.290 1.490 1.250 1.300 192,950 +0.04(+3.17%)
Sep 26, 2018 1.180 1.300 1.170 1.260 85,144 +0.15(+13.51%)
Sep 25, 2018 1.210 1.230 1.100 1.110 53,119 -0.13(-10.48%)
Sep 24, 2018 1.200 1.240 1.170 1.240 48,504 -0.04(-3.13%)
Sep 21, 2018 1.280 1.340 1.100 1.280 200,200 +0.21(+19.63%)
Sep 20, 2018 1.050 1.110 1.050 1.070 91,792 -0.03(-2.73%)
Sep 19, 2018 1.170 1.200 1.050 1.100 134,394 -0.06(-5.17%)
Sep 18, 2018 1.100 1.200 1.060 1.160 187,194 -0.09(-7.20%)
Sep 17, 2018 1.410 1.410 1.140 1.250 320,066 -0.16(-11.35%)
Sep 14, 2018 1.410 1.540 1.350 1.410 64,500 +0.01(+0.71%)
Sep 13, 2018 1.470 1.530 1.360 1.400 304,094 -0.24(-14.63%)
Sep 12, 2018 1.910 1.910 1.520 1.640 157,890 -0.27(-14.14%)
Sep 11, 2018 1.850 1.910 1.590 1.910 339,118 +0.38(+24.84%)
Sep 10, 2018 1.300 1.600 1.250 1.530 355,527 +0.45(+41.67%)
Sep 07, 2018 1.080 1.300 1.000 1.080 157,400 -0.28(-20.59%)
Sep 06, 2018 1.430 1.430 1.270 1.360 78,390 -0.11(-7.48%)
Sep 05, 2018 1.450 1.470 1.310 1.470 432,944 -0.10(-6.37%)
Sep 04, 2018 1.650 1.700 1.500 1.570 218,421 -0.03(-1.88%)
Aug 31, 2018 1.600 1.600 1.600 0 +0.08(+5.26%)
Aug 30, 2018 1.500 1.600 1.400 1.520 194,612 -0.01(-0.65%)
Aug 29, 2018 1.610 1.640 1.510 1.530 129,218 -0.10(-6.13%)
Aug 28, 2018 1.400 1.640 1.330 1.630 392,910 +0.04(+2.52%)
Aug 27, 2018 1.900 1.990 1.350 1.590 951,566 -0.51(-24.29%)
Aug 24, 2018 2.100 2.640 1.750 2.100 1,031,900 -0.61(-22.51%)
Apr 20, 2018 2.710 2.710 2.710 0 -0.07(-2.52%)
Apr 19, 2018 2.920 3.150 2.700 2.780 768,812 -0.28(-9.15%)
Apr 18, 2018 3.200 3.430 2.690 3.060 1,625,145 -0.43(-12.32%)
Apr 17, 2018 3.580 3.770 3.010 3.490 1,409,419 +0.11(+3.25%)
Apr 16, 2018 2.970 3.960 2.840 3.380 2,988,170 +0.78(+30.00%)
Apr 13, 2018 2.220 2.790 2.220 2.600 1,240,257 +0.45(+20.93%)
Apr 12, 2018 2.250 2.450 2.140 2.150 1,006,203 -0.07(-3.15%)
Apr 11, 2018 2.250 2.710 1.880 2.220 3,202,397 +0.32(+16.84%)
Apr 10, 2018 1.110 1.900 1.110 1.900 1,301,929 +0.83(+77.57%)
Apr 09, 2018 1.070 1.180 1.050 1.070 59,322 +0.09(+9.18%)
Apr 06, 2018 0.9400 1.030 0.9400 0.9800 56,732 +0.04(+4.26%)
Apr 05, 2018 0.9800 1.030 0.9300 0.9400 62,160 +0.00(+0.00%)
Apr 04, 2018 0.9500 1.050 0.8500 0.9400 439,436 -0.19(-16.81%)
Apr 03, 2018 1.130 1.300 1.130 1.130 56,083 -0.05(-4.24%)
Apr 02, 2018 1.100 1.180 1.100 1.180 34,033 +0.07(+6.31%)
Mar 29, 2018 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 28, 2018 1.230 1.230 1.100 1.110 96,890 -0.11(-9.02%)
Mar 27, 2018 1.240 1.250 1.180 1.220 41,462 +0.03(+2.52%)
Mar 26, 2018 1.240 1.300 1.150 1.190 17,698 -0.05(-4.03%)
Mar 23, 2018 1.220 1.300 1.200 1.240 38,815 +0.04(+3.33%)
Mar 22, 2018 1.380 1.380 1.200 1.200 64,192 -0.18(-13.04%)
Mar 21, 2018 1.280 1.420 1.240 1.380 67,103 +0.13(+10.40%)
Mar 20, 2018 1.300 1.350 1.250 1.250 37,570 -0.03(-2.34%)
Mar 19, 2018 1.260 1.280 1.180 1.280 36,985 +0.01(+0.79%)
Mar 16, 2018 1.120 1.260 1.070 1.270 381,164 +0.10(+8.55%)
Mar 15, 2018 1.310 1.340 1.160 1.170 330,561 -0.13(-10.00%)
Mar 14, 2018 1.350 1.480 1.300 1.300 38,172 -0.15(-10.34%)
Mar 13, 2018 1.320 1.490 1.320 1.450 109,975 +0.15(+11.54%)
Mar 12, 2018 1.370 1.430 1.300 1.300 30,802 -0.13(-9.09%)
Mar 09, 2018 1.370 1.470 1.320 1.430 282,819 -0.01(-0.69%)
Mar 08, 2018 1.680 1.680 1.440 1.440 254,669 -0.20(-12.20%)
Mar 07, 2018 1.650 1.710 1.580 1.640 61,033 -0.07(-4.09%)
Mar 06, 2018 1.790 1.790 1.620 1.710 49,854 -0.07(-3.93%)
Mar 05, 2018 1.690 1.800 1.670 1.780 74,054 +0.11(+6.59%)
Mar 02, 2018 1.700 1.800 1.670 1.670 37,879 -0.05(-2.91%)
Mar 01, 2018 1.840 1.850 1.720 1.720 35,090 -0.01(-0.58%)
Feb 28, 2018 1.730 1.830 1.630 1.730 46,370 -0.07(-3.89%)
Feb 27, 2018 1.860 1.870 1.750 1.800 45,258 -0.08(-4.26%)
Feb 26, 2018 1.640 1.900 1.630 1.880 129,846 +0.25(+15.34%)
Feb 23, 2018 1.940 1.940 1.600 1.630 93,915 -0.25(-13.30%)
Feb 22, 2018 1.900 1.950 1.800 1.880 78,867 -0.02(-1.05%)
Feb 21, 2018 1.940 2.030 1.900 1.900 110,716 -0.14(-6.86%)
Feb 20, 2018 2.130 2.130 2.000 2.040 77,703 -0.11(-5.12%)
Feb 16, 2018 2.150 2.150 2.150 0 -0.03(-1.38%)
Feb 15, 2018 1.950 2.440 1.950 2.180 251,694 +0.25(+12.95%)
Feb 14, 2018 1.960 2.010 1.870 1.930 68,061 +0.08(+4.32%)
Feb 13, 2018 2.020 2.020 1.850 1.850 55,549 -0.20(-9.76%)
Feb 12, 2018 1.990 2.080 1.920 2.050 51,922 +0.10(+5.13%)
Feb 09, 2018 1.950 2.040 1.830 1.950 137,410 -0.01(-0.51%)
Feb 08, 2018 2.100 2.140 1.880 1.960 104,729 -0.08(-3.92%)
Feb 07, 2018 2.120 2.300 2.040 2.040 312,323 +0.04(+2.00%)
Feb 06, 2018 1.790 2.010 1.750 2.000 144,411 +0.20(+11.11%)
Feb 05, 2018 2.000 2.000 1.760 1.800 263,696 -0.53(-22.75%)
Feb 02, 2018 2.220 2.340 2.050 2.330 390,262 -0.07(-2.92%)
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.