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

Newfoundland Capital (TSX: NCC-A )

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 (%)
May 24, 2011 8.100 8.100 8.100 0 +0.00(+0.00%)
May 20, 2011 8.010 8.100 7.900 8.100 2,440 +0.06(+0.75%)
May 19, 2011 8.040 8.040 8.040 8.040 100 +0.03(+0.37%)
May 18, 2011 8.010 8.010 8.010 0 +0.00(+0.00%)
May 17, 2011 8.010 8.010 8.010 8.010 200 -0.04(-0.50%)
May 16, 2011 8.050 8.050 8.050 0 +0.00(+0.00%)
May 13, 2011 8.050 8.050 8.050 8.050 160 +0.00(+0.00%)
May 12, 2011 7.720 8.050 7.720 8.050 6,900 +0.35(+4.55%)
May 11, 2011 7.900 7.900 7.680 7.700 30,838 -0.20(-2.53%)
May 10, 2011 7.900 7.910 7.900 7.900 14,200 -0.02(-0.25%)
May 09, 2011 8.000 8.000 7.890 7.920 2,463 -0.08(-1.00%)
May 06, 2011 8.000 8.000 8.000 8.000 500 +0.10(+1.27%)
May 05, 2011 7.850 7.920 7.850 7.900 3,400 +0.05(+0.64%)
May 04, 2011 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 03, 2011 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 02, 2011 7.850 7.860 7.850 7.850 300 +0.10(+1.29%)
Apr 29, 2011 7.760 7.760 7.750 7.750 1,800 +0.04(+0.52%)
Apr 28, 2011 7.610 7.740 7.600 7.710 1,248 +0.11(+1.45%)
Apr 27, 2011 7.520 7.600 7.520 7.600 300 +0.10(+1.33%)
Apr 26, 2011 7.500 7.500 7.500 7.500 3,100 +0.00(+0.00%)
Apr 25, 2011 7.500 7.500 7.400 7.500 48,297 +0.00(+0.00%)
Apr 21, 2011 7.500 7.500 7.500 7.500 350 -0.01(-0.13%)
Apr 20, 2011 7.510 7.510 7.510 7.510 100 +0.00(+0.00%)
Apr 19, 2011 7.500 7.520 7.500 7.510 2,400 +0.02(+0.27%)
Apr 18, 2011 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Apr 15, 2011 7.200 7.490 7.200 7.490 2,916 +0.24(+3.31%)
Apr 14, 2011 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Apr 13, 2011 7.150 7.250 7.150 7.250 87,300 +0.01(+0.14%)
Apr 12, 2011 7.240 7.240 7.240 7.240 100 +0.09(+1.26%)
Apr 11, 2011 7.150 7.150 7.150 7.150 136 +0.00(+0.00%)
Apr 08, 2011 7.160 7.160 7.150 7.150 606 +0.05(+0.70%)
Apr 07, 2011 7.100 7.100 7.100 7.100 6 +0.00(+0.00%)
Apr 06, 2011 7.100 7.100 7.100 7.100 3 +0.00(+0.00%)
Apr 05, 2011 7.200 7.200 7.100 7.100 20,816 -0.10(-1.39%)
Apr 04, 2011 7.200 7.200 7.200 7.200 6 +0.00(+0.00%)
Apr 01, 2011 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 31, 2011 7.100 7.200 7.050 7.200 1,867 +0.20(+2.86%)
Mar 30, 2011 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Mar 29, 2011 7.000 7.000 7.000 7.000 800 +0.25(+3.70%)
Mar 28, 2011 7.500 7.500 6.550 6.750 8,946 -0.45(-6.25%)
Mar 25, 2011 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 24, 2011 6.940 7.200 6.940 7.200 3,200 +0.34(+4.96%)
Mar 23, 2011 6.860 6.860 6.850 6.860 1,300 +0.07(+1.03%)
Mar 22, 2011 6.800 6.800 6.790 6.790 900 +0.00(+0.00%)
Mar 21, 2011 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Mar 18, 2011 6.790 6.790 6.790 6.790 100 +0.00(+0.00%)
Mar 17, 2011 6.600 6.790 6.490 6.790 12,832 +0.27(+4.14%)
Mar 16, 2011 6.480 7.000 6.480 6.520 17,378 +0.01(+0.15%)
Mar 15, 2011 7.000 7.000 6.260 6.510 9,461 -0.24(-3.56%)
Mar 14, 2011 6.900 6.900 6.740 6.750 21,600 -0.19(-2.74%)
Mar 11, 2011 6.890 6.940 6.890 6.940 962 +0.04(+0.58%)
Mar 10, 2011 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 09, 2011 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Mar 08, 2011 6.900 6.900 6.900 6.900 100 -0.03(-0.43%)
Mar 07, 2011 6.930 6.930 6.930 6.930 0 +0.00(+0.00%)
Mar 04, 2011 6.930 6.930 6.930 6.930 0 +0.00(+0.00%)
Mar 03, 2011 6.980 7.000 6.740 6.930 20,937 +0.18(+2.67%)
Mar 02, 2011 6.750 6.750 6.750 6.750 1,200 +0.05(+0.75%)
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.