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

Goldon Resources Ltd (OP: NCMBF )

0.0755 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2021 0.2622 0.2622 0.2600 0.2600 13,500 +0.00(+0.31%)
Apr 29, 2021 0.2696 0.2696 0.2592 0.2592 3,200 -0.01(-4.00%)
Apr 28, 2021 0.2700 0.2710 0.2700 0.2700 5,923 -0.00(-0.37%)
Apr 26, 2021 0.2710 0.2710 0.2710 0 -0.01(-4.91%)
Apr 23, 2021 0.2800 0.2850 0.2800 0.2850 11,200 -0.03(-8.60%)
Apr 22, 2021 0.3118 0.3127 0.3118 0.3118 4,500 -0.09(-22.24%)
Apr 21, 2021 0.3801 0.4010 0.3801 0.4010 1,403 +0.12(+42.60%)
Apr 20, 2021 0.2910 0.2910 0.2812 0.2812 6,500 -0.01(-2.06%)
Apr 19, 2021 0.2877 0.2877 0.2871 0.2871 13,500 -0.00(-1.34%)
Apr 16, 2021 0.2918 0.2918 0.2910 0.2910 2,000 +0.00(+0.00%)
Apr 15, 2021 0.3038 0.3082 0.2910 0.2910 9,800 -0.02(-6.58%)
Apr 14, 2021 0.3050 0.3115 0.3050 0.3115 22,000 +0.00(+1.47%)
Apr 13, 2021 0.3069 0.3070 0.3069 0.3070 2,500 -0.01(-1.95%)
Apr 12, 2021 0.3131 0.3131 0.3131 0.3131 2,000 +0.01(+3.74%)
Apr 09, 2021 0.3018 0.3018 0.3018 0.3018 1,400 +0.00(+0.60%)
Apr 08, 2021 0.3016 0.3149 0.2985 0.3000 46,800 +0.00(+0.00%)
Apr 07, 2021 0.3013 0.3100 0.3000 0.3000 2,815 -0.02(-6.25%)
Apr 01, 2021 0.3200 0.3200 0.3200 0 +0.01(+3.83%)
Mar 31, 2021 0.3082 0.3082 0.3082 0.3082 100 -0.00(-0.36%)
Mar 30, 2021 0.3093 0.3093 0.3093 0.3093 1,000 +0.00(+0.00%)
Mar 25, 2021 0.3093 0.3093 0.3093 0 -0.03(-9.32%)
Mar 23, 2021 0.3411 0.3411 0.3411 0 -0.00(-0.67%)
Mar 22, 2021 0.3521 0.3521 0.3404 0.3434 7,300 -0.00(-1.32%)
Mar 19, 2021 0.3500 0.3500 0.3400 0.3480 21,200 +0.00(+0.00%)
Mar 18, 2021 0.3480 0.3484 0.3480 0.3480 7,050 -0.02(-4.66%)
Mar 17, 2021 0.3400 0.3650 0.3400 0.3650 19,000 +0.03(+8.08%)
Mar 16, 2021 0.3567 0.3580 0.3377 0.3377 9,475 +0.03(+10.83%)
Mar 12, 2021 0.3047 0.3047 0.3047 0 +0.00(+1.50%)
Mar 11, 2021 0.3002 0.3002 0.2960 0.3002 7,500 +0.01(+3.16%)
Mar 10, 2021 0.2874 0.2910 0.2874 0.2910 9,800 -0.00(-1.59%)
Mar 09, 2021 0.2955 0.2957 0.2955 0.2957 7,701 +0.01(+5.01%)
Mar 08, 2021 0.2806 0.2834 0.2806 0.2816 4,010 -0.01(-2.90%)
Mar 05, 2021 0.2946 0.2946 0.2900 0.2900 9,000 -0.01(-2.68%)
Mar 04, 2021 0.3049 0.3297 0.2980 0.2980 34,000 +0.00(+0.64%)
Mar 03, 2021 0.2948 0.2961 0.2948 0.2961 4,000 -0.00(-0.40%)
Mar 02, 2021 0.3000 0.3150 0.2973 0.2973 12,500 -0.01(-2.27%)
Mar 01, 2021 0.3068 0.3200 0.2959 0.3042 4,300 +0.01(+1.74%)
Feb 26, 2021 0.3000 0.3191 0.2939 0.2990 11,700 -0.03(-9.17%)
Feb 25, 2021 0.3229 0.3292 0.3229 0.3292 2,000 -0.02(-6.48%)
Feb 24, 2021 0.3350 0.3520 0.3131 0.3520 30,800 +0.02(+5.48%)
Feb 23, 2021 0.3410 0.3468 0.3124 0.3337 56,150 +0.00(+0.03%)
Feb 22, 2021 0.3600 0.3746 0.3336 0.3336 124,060 -0.04(-11.35%)
Feb 19, 2021 0.3715 0.3763 0.3700 0.3763 5,700 -0.01(-3.54%)
Feb 18, 2021 0.3850 0.3901 0.3743 0.3901 4,800 +0.00(+1.19%)
Feb 17, 2021 0.3855 0.3855 0.3855 0.3855 133 -0.02(-5.35%)
Feb 16, 2021 0.3967 0.4073 0.3900 0.4073 10,400 +0.01(+2.47%)
Feb 12, 2021 0.3797 0.3975 0.3797 0.3975 19,500 +0.01(+1.95%)
Feb 11, 2021 0.4142 0.4142 0.3850 0.3899 15,390 -0.04(-9.51%)
Feb 10, 2021 0.4539 0.4539 0.4138 0.4309 58,207 -0.04(-8.05%)
Feb 09, 2021 0.5429 0.5431 0.4419 0.4686 82,100 -0.13(-21.90%)
Feb 08, 2021 0.6238 0.6247 0.6000 0.6000 7,100 -0.03(-4.25%)
Feb 05, 2021 0.6205 0.6266 0.6205 0.6266 15,100 +0.02(+3.95%)
Feb 04, 2021 0.6284 0.6284 0.6028 0.6028 7,000 -0.03(-4.07%)
Feb 03, 2021 0.6143 0.6284 0.6143 0.6284 6,050 -0.01(-1.23%)
Feb 02, 2021 0.5263 0.6420 0.5263 0.6362 31,344 +0.09(+15.88%)
Feb 01, 2021 0.5700 0.5700 0.5490 0.5490 1,510 -0.00(-0.13%)
Jan 29, 2021 0.5519 0.5800 0.5497 0.5497 45,900 -0.00(-0.07%)
Jan 28, 2021 0.5280 0.5501 0.5280 0.5501 11,800 +0.02(+3.07%)
Jan 27, 2021 0.5660 0.5660 0.5285 0.5337 10,710 -0.04(-6.37%)
Jan 26, 2021 0.6191 0.6194 0.5700 0.5700 13,090 -0.06(-9.88%)
Jan 25, 2021 0.6499 0.6499 0.6167 0.6325 27,900 +0.00(+0.40%)
Jan 22, 2021 0.6300 0.6300 0.6250 0.6300 3,000 -0.02(-2.63%)
Jan 20, 2021 0.6470 0.6470 0.6470 0.6470 1,000 -0.03(-4.66%)
Jan 19, 2021 0.6481 0.6800 0.6146 0.6786 35,900 -0.00(-0.29%)
Jan 15, 2021 0.6806 0.6806 0.6806 0.6806 1,000 -0.00(-0.35%)
Jan 14, 2021 0.6997 0.7000 0.6830 0.6830 8,116 -0.02(-3.26%)
Jan 13, 2021 0.7095 0.7137 0.7060 0.7060 7,500 -0.07(-8.99%)
Jan 12, 2021 0.7306 0.7757 0.6994 0.7757 22,209 +0.06(+7.74%)
Jan 11, 2021 0.7292 0.7395 0.7073 0.7200 10,700 -0.04(-5.26%)
Jan 08, 2021 0.7990 0.7990 0.7515 0.7600 25,200 -0.04(-4.95%)
Jan 07, 2021 0.8134 0.8158 0.7517 0.7996 49,945 +0.02(+2.16%)
Jan 06, 2021 0.7293 0.7827 0.7271 0.7827 10,600 +0.04(+4.84%)
Jan 05, 2021 0.7272 0.7484 0.7178 0.7466 31,850 -0.00(-0.28%)
Jan 04, 2021 0.7587 0.7587 0.7320 0.7487 1,225 +0.00(+0.09%)
Dec 31, 2020 0.7480 0.7480 0.7480 4,283 +0.01(+0.90%)
Dec 30, 2020 0.7236 0.7496 0.7236 0.7413 4,283 +0.03(+3.93%)
Dec 29, 2020 0.7856 0.7856 0.6769 0.7133 24,700 -0.07(-8.84%)
Dec 24, 2020 0.7825 0.7825 0.7825 0 -0.00(-0.10%)
Dec 23, 2020 0.7675 0.7892 0.7675 0.7833 7,400 +0.01(+1.73%)
Dec 22, 2020 0.7700 0.7700 0.7700 0.7700 1,040 -0.01(-0.73%)
Dec 21, 2020 0.7958 0.7958 0.7757 0.7757 6,330 -0.01(-1.16%)
Dec 18, 2020 0.7956 0.7956 0.7848 0.7848 600 -0.02(-2.17%)
Dec 17, 2020 0.8022 0.8022 0.8022 0.8022 900 -0.00(-0.26%)
Dec 16, 2020 0.8043 0.8043 0.8043 0.8043 100 +0.04(+5.83%)
Dec 15, 2020 0.7800 0.7800 0.7595 0.7600 3,540 -0.04(-4.51%)
Dec 14, 2020 0.8050 0.8107 0.7959 0.7959 3,700 -0.00(-0.23%)
Dec 10, 2020 0.7977 0.7977 0.7977 0 +0.03(+3.89%)
Dec 09, 2020 0.7870 0.8000 0.7678 0.7678 7,521 -0.04(-4.80%)
Dec 08, 2020 0.8545 0.8639 0.8065 0.8065 8,539 -0.05(-5.57%)
Dec 07, 2020 0.7396 0.8541 0.7396 0.8541 28,594 +0.13(+18.13%)
Dec 04, 2020 0.7055 0.7230 0.6950 0.7230 2,600 +0.06(+9.00%)
Dec 03, 2020 0.7300 0.7600 0.6488 0.6633 70,552 -0.03(-4.26%)
Dec 02, 2020 0.6390 0.6973 0.6378 0.6928 68,640 +0.09(+15.47%)
Dec 01, 2020 0.6139 0.6139 0.5985 0.6000 12,500 +0.02(+2.92%)
Nov 30, 2020 0.5825 0.5907 0.5825 0.5830 20,500 +0.02(+4.11%)
Nov 27, 2020 0.5700 0.5700 0.5600 0.5600 1,200 -0.00(-0.81%)
Nov 25, 2020 0.5646 0.5646 0.5646 0.5646 2,000 +0.01(+2.65%)
Nov 24, 2020 0.5560 0.5560 0.5500 0.5500 6,500 -0.01(-1.79%)
Nov 23, 2020 0.5578 0.5600 0.5450 0.5600 18,000 -0.02(-3.45%)
Nov 20, 2020 0.5775 0.5800 0.5683 0.5800 8,700 +0.03(+5.45%)
Nov 19, 2020 0.5533 0.5600 0.5500 0.5500 8,000 -0.02(-3.00%)
Nov 18, 2020 0.5700 0.5800 0.5500 0.5670 65,062 -0.00(-0.16%)
Nov 17, 2020 0.5701 0.5780 0.5530 0.5679 23,300 +0.02(+4.05%)
Nov 16, 2020 0.5696 0.5708 0.5304 0.5458 18,286 -0.02(-4.06%)
Nov 13, 2020 0.5528 0.5689 0.5452 0.5689 6,000 -0.00(-0.19%)
Nov 12, 2020 0.5850 0.5852 0.5678 0.5700 43,930 +0.00(+0.00%)
Nov 11, 2020 0.5336 0.5797 0.5310 0.5700 95,815 +0.05(+8.78%)
Nov 10, 2020 0.4916 0.5438 0.4916 0.5240 21,534 +0.02(+4.95%)
Nov 09, 2020 0.5139 0.5200 0.4993 0.4993 10,000 -0.00(-0.28%)
Nov 06, 2020 0.5026 0.5100 0.4800 0.5007 24,700 -0.01(-1.82%)
Nov 05, 2020 0.5167 0.5167 0.5083 0.5100 2,800 -0.03(-5.03%)
Nov 04, 2020 0.5370 0.5370 0.5370 0.5370 510 +0.01(+2.54%)
Nov 03, 2020 0.5229 0.5237 0.5200 0.5237 2,785 -0.00(-0.15%)
Nov 02, 2020 0.5158 0.5311 0.5050 0.5245 9,200 +0.01(+1.82%)
Oct 30, 2020 0.5117 0.5151 0.5117 0.5151 12,500 +0.03(+5.47%)
Oct 29, 2020 0.4991 0.5000 0.4881 0.4884 16,706 +0.00(+0.66%)
Oct 28, 2020 0.5100 0.5100 0.4531 0.4852 25,115 -0.02(-3.25%)
Oct 27, 2020 0.4669 0.5142 0.4669 0.5015 58,343 +0.07(+14.97%)
Oct 26, 2020 0.4750 0.4750 0.4362 0.4362 2,280 -0.03(-6.58%)
Oct 23, 2020 0.4669 0.4669 0.4669 0.4669 100 +0.01(+2.62%)
Oct 22, 2020 0.4670 0.4670 0.4550 0.4550 1,250 -0.01(-1.49%)
Oct 21, 2020 0.4500 0.4620 0.4500 0.4619 8,700 +0.03(+7.67%)
Oct 20, 2020 0.4536 0.4551 0.4270 0.4290 27,293 -0.05(-10.62%)
Oct 19, 2020 0.4817 0.4817 0.4530 0.4800 10,463 +0.01(+2.83%)
Oct 16, 2020 0.4744 0.4750 0.4630 0.4668 23,500 +0.01(+1.81%)
Oct 15, 2020 0.4422 0.4654 0.4334 0.4585 75,193 +0.04(+8.75%)
Oct 14, 2020 0.4216 0.4216 0.4216 0.4216 5,000 -0.00(-1.01%)
Oct 09, 2020 0.4259 0.4259 0.4259 0 +0.00(+0.00%)
Oct 08, 2020 0.4259 0.4259 0.4259 0.4259 1,000 +0.00(+0.21%)
Oct 07, 2020 0.4249 0.4250 0.4249 0.4250 1,048 -0.01(-1.16%)
Oct 02, 2020 0.4300 0.4300 0.4300 0 +0.02(+4.85%)
Sep 30, 2020 0.4101 0.4101 0.4101 0 +0.00(+0.27%)
Sep 28, 2020 0.4090 0.4090 0.4090 0 +0.00(+0.00%)
Sep 24, 2020 0.4090 0.4090 0.4090 0 +0.01(+2.43%)
Sep 23, 2020 0.3993 0.3993 0.3993 0.3993 120 +0.03(+7.92%)
Sep 22, 2020 0.3722 0.3722 0.3700 0.3700 5,000 -0.01(-2.68%)
Sep 21, 2020 0.3952 0.3952 0.3802 0.3802 5,040 -0.02(-4.64%)
Sep 18, 2020 0.3987 0.3987 0.3987 0.3987 300 -0.03(-6.95%)
Sep 16, 2020 0.4285 0.4285 0.4285 0 +0.02(+5.93%)
Sep 15, 2020 0.4282 0.4282 0.4045 0.4045 7,500 -0.01(-3.30%)
Sep 14, 2020 0.4183 0.4183 0.4183 13 +0.00(+0.00%)
Sep 11, 2020 0.4183 0.4183 0.4183 23 +0.00(+0.00%)
Sep 10, 2020 0.4183 0.4183 0.4183 13 +0.00(+0.00%)
Sep 09, 2020 0.4183 0.4183 0.4183 22 +0.00(+0.00%)
Sep 04, 2020 0.4183 0.4183 0.4183 0 +0.02(+4.57%)
Sep 03, 2020 0.4006 0.4006 0.4000 0.4000 2,490 +0.00(+1.19%)
Sep 02, 2020 0.3930 0.3954 0.3930 0.3953 8,016 -0.01(-3.59%)
Sep 01, 2020 0.4110 0.4110 0.4100 0.4100 4,397 +0.02(+5.13%)
Aug 31, 2020 0.4190 0.4190 0.3900 0.3900 5,010 -0.02(-4.88%)
Aug 28, 2020 0.4100 0.4100 0.4100 0.4100 100 +0.03(+6.72%)
Aug 27, 2020 0.4158 0.4158 0.3840 0.3842 9,050 -0.02(-5.83%)
Aug 26, 2020 0.4058 0.4080 0.3850 0.4080 18,650 -0.01(-2.86%)
Aug 25, 2020 0.4200 0.4200 0.4200 0.4200 1,010 +0.01(+1.50%)
Aug 24, 2020 0.4138 0.4138 0.4138 27 +0.00(+0.00%)
Aug 21, 2020 0.4110 0.4138 0.4110 0.4138 300 -0.02(-4.92%)
Aug 20, 2020 0.4140 0.4376 0.4140 0.4352 984 -0.00(-0.46%)
Aug 19, 2020 0.4372 0.4372 0.4372 0.4372 1,182 -0.02(-5.10%)
Aug 18, 2020 0.4607 0.4607 0.4607 0.4607 131 +0.02(+4.18%)
Aug 17, 2020 0.4497 0.4515 0.4422 0.4422 1,720 -0.05(-9.76%)
Aug 14, 2020 0.4936 0.5013 0.4642 0.4900 1,800 +0.00(+0.66%)
Aug 13, 2020 0.4360 0.4868 0.4356 0.4868 3,660 +0.05(+11.86%)
Aug 12, 2020 0.4505 0.4505 0.4330 0.4352 724 -0.02(-4.54%)
Aug 11, 2020 0.4800 0.4800 0.4559 0.4559 4,716 -0.02(-4.26%)
Aug 10, 2020 0.4893 0.4909 0.4759 0.4762 7,700 +0.01(+2.72%)
Aug 07, 2020 0.4636 0.4636 0.4636 40 +0.00(+0.00%)
Aug 06, 2020 0.4998 0.5002 0.4636 0.4636 12,200 -0.04(-7.32%)
Aug 05, 2020 0.5097 0.5097 0.4911 0.5002 12,452 +0.00(+0.36%)
Aug 04, 2020 0.4550 0.4984 0.4550 0.4984 17,000 +0.07(+15.80%)
Jul 31, 2020 0.4304 0.4304 0.4304 0 -0.02(-4.10%)
Jul 30, 2020 0.4309 0.4490 0.4309 0.4488 4,500 -0.01(-2.43%)
Jul 29, 2020 0.4908 0.4908 0.4600 0.4600 7,647 -0.01(-1.41%)
Jul 28, 2020 0.4666 0.4666 0.4666 0.4666 1,003 -0.01(-1.50%)
Jul 27, 2020 0.4798 0.4798 0.4737 0.4737 2,434 +0.01(+1.52%)
Jul 24, 2020 0.4666 0.4666 0.4666 0.4666 1,600 -0.01(-1.93%)
Jul 23, 2020 0.4872 0.4872 0.4590 0.4758 32,456 -0.03(-5.26%)
Jul 22, 2020 0.5170 0.5200 0.4600 0.5022 55,850 +0.01(+2.97%)
Jul 21, 2020 0.4883 0.4883 0.4705 0.4877 44,522 +0.00(+0.56%)
Jul 20, 2020 0.4834 0.4920 0.4820 0.4850 8,000 +0.00(+0.56%)
Jul 17, 2020 0.4610 0.4823 0.4608 0.4823 12,000 -0.02(-4.61%)
Jul 16, 2020 0.5056 0.5056 0.5056 0.5056 200 +0.05(+9.91%)
Jul 15, 2020 0.4761 0.4761 0.4600 0.4600 10,521 -0.06(-11.57%)
Jul 14, 2020 0.5202 0.5202 0.5202 3 +0.00(+0.00%)
Jul 13, 2020 0.5202 0.5202 0.5202 0.5202 5,106 +0.00(+0.21%)
Jul 10, 2020 0.4967 0.5250 0.4967 0.5191 20,800 +0.00(+0.23%)
Jul 09, 2020 0.5386 0.5500 0.5179 0.5179 33,334 -0.03(-6.01%)
Jul 08, 2020 0.5144 0.5510 0.5144 0.5510 21,270 +0.07(+15.37%)
Jul 07, 2020 0.4776 0.4776 0.4776 1 +0.00(+0.00%)
Jul 06, 2020 0.4774 0.4800 0.4756 0.4776 9,035 -0.01(-1.81%)
Jul 02, 2020 0.4888 0.4888 0.4864 0.4864 5,500 +0.05(+10.90%)
Jun 30, 2020 0.4386 0.4386 0.4386 0 -0.00(-0.32%)
Jun 29, 2020 0.4295 0.4489 0.4269 0.4400 12,100 +0.01(+2.56%)
Jun 26, 2020 0.4290 0.4290 0.4290 0.4290 100 +0.02(+5.22%)
Jun 25, 2020 0.4077 0.4077 0.4077 30 +0.00(+0.00%)
Jun 24, 2020 0.4671 0.4671 0.3900 0.4077 29,933 -0.05(-11.43%)
Jun 23, 2020 0.4810 0.4810 0.3550 0.4603 8,080 -0.02(-3.48%)
Jun 22, 2020 0.4769 0.4769 0.4769 0.4769 3,000 +0.03(+5.65%)
Jun 18, 2020 0.4514 0.4514 0.4514 0 -0.02(-3.96%)
Jun 17, 2020 0.4700 0.4700 0.4700 3 +0.00(+0.00%)
Jun 16, 2020 0.4700 0.4700 0.4700 0.4700 2,010 -0.02(-4.28%)
Jun 15, 2020 0.4910 0.4910 0.4910 107 +0.00(+0.00%)
Jun 12, 2020 0.4910 0.4910 0.4910 0.4910 1,000 +0.02(+4.05%)
Jun 10, 2020 0.4719 0.4719 0.4719 0 -0.00(-0.04%)
Jun 09, 2020 0.4721 0.4721 0.4721 0.4721 500 -0.02(-4.97%)
Jun 08, 2020 0.5125 0.5125 0.4968 0.4968 2,500 +0.02(+3.93%)
Jun 05, 2020 0.4887 0.4887 0.4780 0.4780 9,500 -0.07(-12.42%)
Jun 04, 2020 0.5458 0.5458 0.5458 0.5458 390 -0.02(-4.25%)
Jun 02, 2020 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Jun 01, 2020 0.5400 0.5400 0.5400 0.5400 2,800 +0.06(+12.50%)
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%)
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.