Newcore Gold (QX) Historical Data - NCAUF

기업명	주식 심볼	시장	주식 타입
Newcore Gold Ltd (QX)	NCAUF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.0074	-2.74%	0.2626	04:59:59

개장가	저가	고가	종가	전일 종가
0.266626	0.2586	0.266825	0.2626	0.27

NCAUF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.27	0.28	0.25317	0.2696155	79,362	-0.0074	-2.74%
1개월	0.2318	0.28	0.2132	0.2388701	102,635	0.0308	13.29%
3개월	0.12745	0.28	0.122	0.202108	89,276	0.13515	106.04%
6개월	0.1052	0.28	0.07036	0.1643613	76,735	0.1574	149.62%
1년	0.1228	0.28	0.07036	0.1530394	54,214	0.1398	113.84%
3년	0.565	0.61167	0.07036	0.2018952	38,391	-0.3024	-53.52%
5년	0.54511	0.61167	0.07036	0.2078218	34,792	-0.28251	-51.83%

Date	Close	Change	Change (%)	Open	High	Low	Volume
01 6월(6) 2024	0.2626	-0.0074	-2.74%	0.266626	0.266825	0.2586	14,384
31 5월(5) 2024	0.27	0.0041	1.54%	0.27	0.27365	0.27	29,710
30 5월(5) 2024	0.2659	-0.006	-2.21%	0.2665	0.2665	0.2572	150,500
29 5월(5) 2024	0.2719	-0.0031	-1.13%	0.27	0.273	0.25317	61,680
25 5월(5) 2024	0.275	0.01	3.77%	0.27	0.28	0.26112	75,558
24 5월(5) 2024	0.265	0.01973	8.04%	0.2485	0.2682	0.2458	118,109
23 5월(5) 2024	0.24527	0.00307	1.27%	0.2419	0.249	0.2419	45,967
22 5월(5) 2024	0.2422	0.0134	5.86%	0.22895	0.26	0.22895	76,739
21 5월(5) 2024	0.2288	0.00234	1.03%	0.2274	0.2288	0.2274	35,359
18 5월(5) 2024	0.226464	0.00996	4.60%	0.2183	0.2286	0.2183	4,386
17 5월(5) 2024	0.2165	0.0019	0.89%	0.2149	0.2165	0.2149	9,500
16 5월(5) 2024	0.2146	-0.0054	-2.45%	0.2244	0.2244	0.2132	25,948
15 5월(5) 2024	0.22	0.0024	1.10%	0.22525	0.2255	0.22	69,100
14 5월(5) 2024	0.2176	-0.0048	-2.16%	0.22	0.22	0.2176	40,621
11 5월(5) 2024	0.2224	-0.00354	-1.56%	0.22773	0.229	0.2224	65,430
10 5월(5) 2024	0.225935	0.00394	1.77%	0.22	0.2285	0.22	104,205
09 5월(5) 2024	0.222	-0.0015	-0.67%	0.2233	0.2241	0.215	341,446
08 5월(5) 2024	0.2235	-0.0232	-9.40%	0.2485	0.2485	0.214	135,312
07 5월(5) 2024	0.2467	0.0117	4.98%	0.2393	0.2467	0.233108	210,204
04 5월(5) 2024	0.235	0.0032	1.38%	0.2318	0.2393	0.2259	350,289
03 5월(5) 2024	0.2318	-0.0022	-0.94%	0.235	0.2416	0.2288	63,026