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 (%)
Dec 29, 2017 2.600 2.600 2.600 0 -0.11(-4.06%)
Dec 28, 2017 2.900 2.990 2.620 2.710 182,068 -0.14(-4.91%)
Dec 27, 2017 2.650 3.250 2.640 2.850 562,768 +0.44(+18.26%)
Dec 22, 2017 2.410 2.410 2.410 0 -0.40(-14.23%)
Dec 21, 2017 2.950 2.970 2.800 2.810 411,015 -0.15(-5.07%)
Dec 20, 2017 3.220 3.220 2.920 2.960 175,111 -0.24(-7.50%)
Dec 19, 2017 3.250 3.250 3.000 3.200 332,041 -0.08(-2.44%)
Dec 18, 2017 3.500 3.640 3.040 3.280 501,931 -0.14(-4.09%)
Dec 15, 2017 3.660 3.660 3.320 3.420 305,694 -0.23(-6.30%)
Dec 14, 2017 3.150 3.720 3.130 3.650 1,154,859 +0.82(+28.98%)
Dec 13, 2017 3.700 3.700 2.590 2.830 1,227,924 -0.95(-25.13%)
Dec 12, 2017 3.830 4.040 3.650 3.780 530,162 -0.13(-3.32%)
Dec 11, 2017 3.790 4.220 3.540 3.910 712,171 -0.12(-2.98%)
Dec 08, 2017 4.200 4.300 3.830 4.030 786,381 -0.55(-12.01%)
Dec 07, 2017 4.150 4.980 4.070 4.580 2,182,967 +0.68(+17.44%)
Dec 06, 2017 3.850 4.200 3.500 3.900 1,506,360 +0.60(+18.18%)
Dec 05, 2017 3.400 3.650 3.080 3.300 1,855,712 -0.45(-12.00%)
Dec 04, 2017 4.270 4.270 3.320 3.750 1,959,967 -0.81(-17.76%)
Dec 01, 2017 5.650 5.660 4.300 4.560 1,768,632 -0.74(-13.96%)
Nov 30, 2017 3.810 6.150 3.810 5.300 3,497,128 +1.21(+29.58%)
Nov 29, 2017 5.500 5.570 4.000 4.090 3,931,501 -2.30(-35.99%)
Nov 28, 2017 6.100 6.750 5.000 6.390 5,258,345 +1.59(+33.12%)
Nov 27, 2017 3.350 4.800 3.110 4.800 5,556,164 +2.23(+86.77%)
Nov 24, 2017 2.060 2.930 2.060 2.570 4,348,172 +0.84(+48.55%)
Nov 23, 2017 1.190 1.850 1.130 1.730 3,667,522 +0.83(+92.22%)
Nov 22, 2017 0.8700 0.9400 0.8600 0.9000 253,550 -0.02(-2.17%)
Nov 21, 2017 0.9000 0.9700 0.8500 0.9200 281,315 +0.02(+2.22%)
Nov 20, 2017 0.8900 0.9000 0.7700 0.9000 264,108 +0.06(+7.14%)
Nov 17, 2017 0.8600 0.8900 0.7800 0.8400 76,431 +0.02(+2.44%)
Nov 16, 2017 0.8800 0.9300 0.8000 0.8200 119,220 -0.08(-8.89%)
Nov 15, 2017 0.8700 0.9400 0.8200 0.9000 400,004 +0.06(+7.14%)
Nov 14, 2017 0.8300 0.8400 0.7300 0.8400 359,019 +0.05(+6.33%)
Nov 13, 2017 0.9100 0.9400 0.7200 0.7900 1,028,702 -0.16(-16.84%)
Nov 10, 2017 0.9800 0.9800 0.9000 0.9500 144,240 -0.01(-1.04%)
Nov 09, 2017 1.000 1.030 0.9000 0.9600 423,932 -0.07(-6.80%)
Nov 08, 2017 0.9700 1.030 0.9000 1.030 684,256 +0.08(+8.42%)
Nov 07, 2017 0.9300 1.030 0.9300 0.9500 408,233 +0.00(+0.00%)
Nov 06, 2017 1.200 1.200 0.8800 0.9500 2,803,894 -0.19(-16.67%)
Nov 03, 2017 1.150 1.290 1.020 1.140 4,659,247 +0.17(+17.53%)
Nov 02, 2017 0.7000 1.050 0.6900 0.9700 4,142,903 +0.30(+44.78%)
Nov 01, 2017 0.6100 0.7500 0.6100 0.6700 937,542 +0.07(+11.67%)
Oct 31, 2017 0.5800 0.6300 0.5100 0.6000 534,863 +0.02(+3.45%)
Oct 30, 2017 0.5400 0.5900 0.5000 0.5800 230,200 +0.03(+5.45%)
Oct 27, 2017 0.5500 0.5700 0.5100 0.5500 241,000 -0.04(-6.78%)
Oct 26, 2017 0.5800 0.5900 0.5400 0.5900 142,306 +0.02(+3.51%)
Oct 25, 2017 0.6300 0.6300 0.5600 0.5700 752,940 -0.04(-6.56%)
Oct 24, 2017 0.5600 0.6400 0.5000 0.6100 1,308,095 +0.05(+8.93%)
Oct 23, 2017 0.5600 0.6200 0.5300 0.5600 1,426,603 +0.04(+7.69%)
Oct 20, 2017 0.4950 0.5300 0.4850 0.5200 711,471 +0.04(+8.33%)
Oct 19, 2017 0.4800 0.4900 0.4700 0.4800 253,650 +0.00(+0.00%)
Oct 18, 2017 0.4500 0.4900 0.4350 0.4800 302,300 +0.03(+6.67%)
Oct 17, 2017 0.4300 0.4500 0.4300 0.4500 254,000 +0.05(+12.50%)
Oct 16, 2017 0.4100 0.4200 0.3850 0.4000 302,450 -0.01(-2.44%)
Oct 13, 2017 0.4400 0.4500 0.4050 0.4100 299,965 -0.02(-4.65%)
Oct 12, 2017 0.4200 0.4500 0.3950 0.4300 636,030 -0.01(-1.15%)
Oct 11, 2017 0.4900 0.5100 0.4350 0.4350 205,142 -0.03(-7.45%)
Oct 10, 2017 0.4750 0.4900 0.4500 0.4700 228,610 -0.03(-6.00%)
Oct 06, 2017 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Oct 05, 2017 0.5200 0.5200 0.4900 0.4900 257,600 -0.01(-2.00%)
Oct 04, 2017 0.5400 0.5500 0.4950 0.5000 386,000 +0.00(+0.00%)
Oct 03, 2017 0.5400 0.5500 0.5000 0.5000 217,300 -0.08(-13.79%)
Oct 02, 2017 0.5200 0.5900 0.5200 0.5800 167,230 +0.07(+13.73%)
Sep 29, 2017 0.5400 0.5700 0.5100 0.5100 114,000 -0.05(-8.93%)
Sep 28, 2017 0.5200 0.5800 0.5200 0.5600 243,281 +0.05(+9.80%)
Sep 27, 2017 0.4650 0.5500 0.4650 0.5100 194,500 +0.03(+5.15%)
Sep 26, 2017 0.4900 0.4900 0.4650 0.4850 78,000 +0.00(+0.00%)
Sep 25, 2017 0.5300 0.5300 0.4750 0.4850 381,486 -0.08(-13.39%)
Sep 22, 2017 0.5500 0.6100 0.5100 0.5600 390,941 +0.02(+3.70%)
Sep 21, 2017 0.4700 0.5500 0.4300 0.5400 353,450 +0.08(+16.13%)
Sep 20, 2017 0.5000 0.5000 0.4650 0.4650 65,956 -0.03(-7.00%)
Sep 19, 2017 0.4950 0.5000 0.4900 0.5000 53,500 +0.03(+7.53%)
Sep 18, 2017 0.5100 0.5100 0.4650 0.4650 63,825 -0.03(-6.06%)
Sep 15, 2017 0.5000 0.5000 0.4750 0.4950 87,493 +0.01(+1.02%)
Sep 14, 2017 0.4750 0.5300 0.4650 0.4900 364,029 +0.02(+5.38%)
Sep 13, 2017 0.5500 0.5700 0.4300 0.4650 1,088,971 -0.10(-16.96%)
Sep 12, 2017 0.5700 0.5800 0.5400 0.5600 125,326 -0.02(-3.45%)
Sep 11, 2017 0.5800 0.5800 0.5300 0.5800 308,793 +0.04(+7.41%)
Sep 08, 2017 0.6000 0.6400 0.5400 0.5400 691,718 -0.07(-11.48%)
Sep 07, 2017 0.5400 0.6100 0.5100 0.6100 790,739 +0.06(+10.91%)
Sep 06, 2017 0.5200 0.5600 0.4900 0.5500 735,674 +0.05(+10.00%)
Sep 05, 2017 0.4800 0.5300 0.4500 0.5000 1,522,552 +0.09(+21.95%)
Sep 01, 2017 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Aug 31, 2017 0.3750 0.3800 0.3600 0.3800 218,273 +0.02(+4.11%)
Aug 30, 2017 0.3400 0.3650 0.3400 0.3650 108,521 +0.02(+7.35%)
Aug 29, 2017 0.3600 0.3700 0.3300 0.3400 144,659 -0.02(-5.56%)
Aug 28, 2017 0.3750 0.3750 0.3500 0.3600 82,500 -0.01(-2.70%)
Aug 25, 2017 0.3400 0.3750 0.3400 0.3700 153,300 +0.03(+8.82%)
Aug 24, 2017 0.3200 0.3650 0.3150 0.3400 370,500 +0.00(+0.00%)
Aug 23, 2017 0.3600 0.3600 0.3400 0.3400 35,114 -0.01(-2.86%)
Aug 22, 2017 0.3550 0.3550 0.3500 0.3500 41,710 -0.01(-2.78%)
Aug 21, 2017 0.3750 0.3800 0.3600 0.3600 61,500 -0.02(-4.00%)
Aug 18, 2017 0.3550 0.3750 0.3400 0.3750 231,506 +0.02(+5.63%)
Aug 17, 2017 0.3800 0.3800 0.3500 0.3550 133,450 -0.01(-2.74%)
Aug 16, 2017 0.3500 0.3850 0.3400 0.3650 500,620 +0.01(+1.39%)
Aug 15, 2017 0.3800 0.3900 0.3600 0.3600 251,818 -0.02(-5.26%)
Aug 14, 2017 0.3400 0.3850 0.3300 0.3800 684,159 +0.04(+11.76%)
Aug 11, 2017 0.3200 0.3400 0.3100 0.3400 95,400 +0.03(+9.68%)
Aug 10, 2017 0.3200 0.3200 0.3100 0.3100 51,600 -0.02(-4.62%)
Aug 09, 2017 0.3200 0.3250 0.3150 0.3250 19,500 -0.01(-1.52%)
Aug 08, 2017 0.2700 0.3400 0.2600 0.3300 403,492 +0.05(+15.79%)
Aug 04, 2017 0.2850 0.2850 0.2850 0 -0.02(-6.56%)
Aug 02, 2017 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 01, 2017 0.2800 0.3150 0.2800 0.3000 63,565 +0.02(+7.14%)
Jul 31, 2017 0.2850 0.2650 0.2800 32,011 -0.00(-1.75%)
Jul 28, 2017 0.2700 0.2850 0.2700 0.2850 5,000 +0.01(+5.56%)
Jul 27, 2017 0.2800 0.2800 0.2700 0.2700 41,000 -0.02(-8.47%)
Jul 26, 2017 0.2900 0.3000 0.2600 0.2950 133,000 +0.00(+0.00%)
Jul 25, 2017 0.2900 0.2950 0.2850 0.2950 76,725 +0.01(+3.51%)
Jul 24, 2017 0.2900 0.2950 0.2850 0.2850 67,000 -0.01(-1.72%)
Jul 21, 2017 0.2800 0.2900 0.2700 0.2900 76,500 -0.02(-6.45%)
Jul 20, 2017 0.3300 0.3300 0.2900 0.3100 105,003 -0.03(-7.46%)
Jul 19, 2017 0.3300 0.3350 0.3300 0.3350 10,097 +0.02(+4.69%)
Jul 18, 2017 0.2900 0.3350 0.2900 0.3200 143,000 +0.04(+14.29%)
Jul 17, 2017 0.3000 0.3000 0.2800 0.2800 26,750 -0.04(-12.50%)
Jul 14, 2017 0.2900 0.3200 0.2900 0.3200 46,100 +0.04(+14.29%)
Jul 13, 2017 0.3000 0.3250 0.2750 0.2800 110,264 -0.03(-9.68%)
Jul 12, 2017 0.3000 0.3100 0.2850 0.3100 12,188 +0.01(+3.33%)
Jul 11, 2017 0.3000 0.3350 0.2750 0.3000 89,400 -0.04(-11.76%)
Jul 10, 2017 0.3300 0.3400 0.3000 0.3400 14,500 +0.00(+0.00%)
Jul 07, 2017 0.3550 0.3550 0.2900 0.3400 230,125 -0.02(-5.56%)
Jul 06, 2017 0.3650 0.3700 0.3400 0.3600 78,000 +0.00(+0.00%)
Jul 05, 2017 0.3900 0.3950 0.3550 0.3600 37,500 -0.02(-4.00%)
Jul 04, 2017 0.3500 0.3750 0.3500 0.3750 126,250 +0.03(+8.70%)
Jul 03, 2017 0.3450 0.3450 0.3450 0.3450 0 +0.00(+0.00%)
Jun 30, 2017 0.3600 0.3600 0.3400 0.3450 105,800 -0.04(-9.21%)
Jun 29, 2017 0.3800 0.3900 0.3500 0.3800 141,000 +0.03(+8.57%)
Jun 28, 2017 0.3650 0.3650 0.3500 0.3500 10,750 -0.01(-2.78%)
Jun 27, 2017 0.3600 0.3850 0.3550 0.3600 65,300 +0.00(+0.00%)
Jun 26, 2017 0.3900 0.3900 0.3550 0.3600 216,850 -0.03(-6.49%)
Jun 23, 2017 0.4050 0.4050 0.3800 0.3850 87,706 -0.03(-8.33%)
Jun 22, 2017 0.4500 0.4500 0.4000 0.4200 163,630 +0.02(+5.00%)
Jun 21, 2017 0.4200 0.4200 0.3800 0.4000 118,800 -0.02(-5.88%)
Jun 20, 2017 0.4300 0.4300 0.4250 0.4250 36,500 -0.02(-4.49%)
Jun 19, 2017 0.4300 0.4600 0.4250 0.4450 37,025 +0.01(+1.14%)
Jun 16, 2017 0.4000 0.4400 0.4000 0.4400 172,741 +0.03(+8.64%)
Jun 15, 2017 0.4300 0.4300 0.4000 0.4050 179,500 -0.03(-7.95%)
Jun 14, 2017 0.4600 0.4750 0.4250 0.4400 398,310 +0.01(+2.33%)
Jun 13, 2017 0.4200 0.4300 0.4100 0.4300 53,409 +0.01(+2.38%)
Jun 12, 2017 0.4100 0.4300 0.3750 0.4200 369,322 +0.03(+7.69%)
Jun 09, 2017 0.3750 0.4000 0.3650 0.3900 248,063 +0.01(+1.30%)
Jun 08, 2017 0.3800 0.4000 0.3700 0.3850 317,891 -0.01(-2.53%)
Jun 07, 2017 0.4200 0.4200 0.3850 0.3950 275,427 +0.00(+0.00%)
Jun 06, 2017 0.4000 0.4450 0.3950 0.3950 309,550 +0.00(+0.00%)
Jun 05, 2017 0.4100 0.4500 0.3800 0.3950 632,420 -0.02(-5.95%)
Jun 02, 2017 0.4050 0.4400 0.4000 0.4200 465,665 +0.03(+7.69%)
Jun 01, 2017 0.4700 0.4900 0.3800 0.3900 1,788,413 -0.10(-20.41%)
May 31, 2017 0.4250 0.5200 0.4200 0.4900 1,137,766 +0.04(+8.89%)
May 30, 2017 0.4000 0.4900 0.4000 0.4500 2,503,310 +0.10(+28.57%)
May 29, 2017 0.3650 0.3750 0.3300 0.3500 633,470 -0.01(-2.78%)
May 26, 2017 0.3350 0.4000 0.3200 0.3600 1,194,542 +0.03(+10.77%)
May 25, 2017 0.4100 0.4800 0.3200 0.3250 2,373,207 -0.10(-23.53%)
May 24, 2017 0.2250 0.4250 0.2250 0.4250 1,880,569 +0.19(+84.78%)
May 23, 2017 0.1950 0.2500 0.1950 0.2300 199,600 +0.06(+31.43%)
May 19, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 18, 2017 0.1700 0.1700 0.1650 0.1700 36,000 +0.00(+0.00%)
May 17, 2017 0.2000 0.2000 0.1700 0.1700 80,000 -0.08(-32.00%)
May 15, 2017 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
May 11, 2017 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
May 10, 2017 0.2500 0.2500 0.2500 0.2500 4,000 +0.01(+4.17%)
May 09, 2017 0.2250 0.2700 0.2050 0.2400 369,500 -0.01(-4.00%)
May 08, 2017 0.2000 0.2500 0.2000 0.2500 74,500 +0.05(+25.00%)
May 05, 2017 0.2000 0.2000 0.2000 0.2000 4,500 +0.05(+29.03%)
May 04, 2017 0.1700 0.1700 0.1550 0.1550 60,000 -0.01(-6.06%)
May 03, 2017 0.1600 0.1650 0.1600 0.1650 120,000 +0.01(+6.45%)
May 01, 2017 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Apr 28, 2017 0.1800 0.1800 0.1650 0.1650 9,000 -0.01(-5.71%)
Apr 27, 2017 0.1750 0.1750 0.1750 0.1750 12,500 -0.01(-2.78%)
Apr 25, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 21, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Apr 20, 2017 0.1600 0.1700 0.1550 0.1700 120,000 -0.00(-2.86%)
Apr 18, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Apr 13, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 12, 2017 0.1800 0.1800 0.1800 0.1800 8,883 -0.01(-5.26%)
Apr 06, 2017 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 04, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Apr 03, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Mar 31, 2017 0.1900 0.1900 0.1900 0.1900 16,000 -0.01(-2.56%)
Mar 24, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Mar 23, 2017 0.1950 0.1950 0.1950 0.1950 25,000 -0.01(-2.50%)
Mar 22, 2017 0.1950 0.2000 0.1950 0.2000 28,000 -0.00(-2.44%)
Mar 20, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 16, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 15, 2017 0.2050 0.2050 0.2000 0.2000 65,000 -0.02(-11.11%)
Mar 14, 2017 0.2000 0.2250 0.2000 0.2250 65,500 -0.01(-6.25%)
Mar 13, 2017 0.2000 0.2400 0.2000 0.2400 18,000 +0.01(+4.35%)
Mar 09, 2017 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Mar 08, 2017 0.2300 0.2300 0.2100 0.2100 68,500 -0.04(-16.00%)
Mar 07, 2017 0.2000 0.2500 0.2000 0.2500 82,740 +0.04(+19.05%)
Mar 06, 2017 0.2500 0.2500 0.2000 0.2100 90,600 -0.04(-16.00%)
Mar 03, 2017 0.2200 0.2500 0.2200 0.2500 15,000 +0.05(+25.00%)
Feb 28, 2017 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 24, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Feb 23, 2017 0.1650 0.1650 0.1650 0.1650 23,500 -0.02(-13.16%)
Feb 17, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 15, 2017 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Feb 14, 2017 0.1950 0.1950 0.1950 0.1950 10,501 +0.02(+14.71%)
Feb 13, 2017 0.2000 0.2000 0.1700 0.1700 29,333 -0.03(-15.00%)
Feb 08, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Feb 07, 2017 0.2200 0.2200 0.2200 0.2200 3,504 +0.02(+10.00%)
Feb 06, 2017 0.2150 0.2350 0.2000 0.2000 35,100 -0.01(-6.98%)
Feb 01, 2017 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jan 31, 2017 0.2000 0.2150 0.2000 0.2150 34,000 +0.03(+16.22%)
Jan 30, 2017 0.2000 0.2000 0.1850 0.1850 71,500 -0.02(-7.50%)
Jan 27, 2017 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Jan 26, 2017 0.2000 0.2150 0.2000 0.2000 7,500 -0.01(-6.98%)
Jan 25, 2017 0.2000 0.2150 0.2000 0.2150 57,000 +0.00(+0.00%)
Jan 24, 2017 0.2100 0.2150 0.2100 0.2150 129,000 +0.01(+2.38%)
Jan 23, 2017 0.2100 0.2200 0.1950 0.2100 132,500 +0.01(+2.44%)
Jan 20, 2017 0.2100 0.2100 0.2050 0.2050 157,500 +0.00(+2.50%)
Jan 19, 2017 0.2050 0.2100 0.2000 0.2000 175,000 +0.00(+0.00%)
Jan 18, 2017 0.2100 0.2100 0.2000 0.2000 35,000 -0.00(-2.44%)
Jan 17, 2017 0.2050 0.2050 0.2050 0.2050 10,000 -0.02(-6.82%)
Jan 16, 2017 0.2150 0.2200 0.2150 0.2200 10,000 +0.02(+7.32%)
Jan 13, 2017 0.2050 0.2050 0.2050 0.2050 22,000 +0.00(+0.00%)
Jan 11, 2017 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
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.