UK Markets open in 3 hrs 8 mins

Newport Gold, Inc. (NWPG)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0100-0.0010 (-9.09%)
At close: 03:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.00450.01000.00400.01000.010080,500
23 Jun 20220.01100.01100.01100.01100.0110-
22 Jun 20220.00640.01100.00620.01100.011041,800
21 Jun 20220.01100.01100.01100.01100.0110-
17 Jun 20220.01100.01100.01100.01100.0110-
16 Jun 20220.01100.01100.01100.01100.0110-
15 Jun 20220.01100.01100.01100.01100.011010,000
14 Jun 20220.01130.01130.01130.01130.0113-
13 Jun 20220.01130.01130.01130.01130.0113-
10 Jun 20220.01130.01130.01130.01130.0113-
09 Jun 20220.01130.01130.01130.01130.0113-
08 Jun 20220.01130.01130.01130.01130.0113-
07 Jun 20220.01130.01130.01130.01130.0113-
06 Jun 20220.01130.01130.01130.01130.0113-
03 Jun 20220.01130.01130.01130.01130.0113-
02 Jun 20220.00840.01130.00840.01130.011311,719
01 Jun 20220.01130.01130.01130.01130.0113-
31 May 20220.01140.01140.01130.01130.011390,500
27 May 20220.01170.01170.01170.01170.0117-
26 May 20220.01170.01170.01170.01170.0117-
25 May 20220.01170.01170.01170.01170.01171,790
24 May 20220.01170.01170.01170.01170.0117-
23 May 20220.01170.01170.01170.01170.0117-
20 May 20220.00910.01170.00910.01170.011710,000
19 May 20220.01170.01170.00650.00650.006525,445
18 May 20220.00620.00620.00620.00620.0062-
17 May 20220.00620.00620.00620.00620.0062-
16 May 20220.00620.00620.00620.00620.0062-
13 May 20220.00620.00620.00620.00620.0062-
12 May 20220.00620.00620.00620.00620.0062-
11 May 20220.00620.00620.00620.00620.0062-
10 May 20220.00620.00620.00460.00620.0062155,000
09 May 20220.00810.00810.00620.00620.006211,731
06 May 20220.00620.00620.00620.00620.0062-
05 May 20220.00130.01170.00130.00620.006210,910
04 May 20220.01170.01170.00630.00630.00634,500
03 May 20220.00620.00620.00620.00620.0062-
02 May 20220.00720.00720.00620.00620.0062213,958
29 Apr 20220.00750.00750.00720.00720.0072122,700
28 Apr 20220.00750.00750.00750.00750.00755,600
27 Apr 20220.00750.00750.00750.00750.00753,500
26 Apr 20220.00720.00720.00720.00720.0072-
25 Apr 20220.00910.00910.00720.00720.0072103,000
22 Apr 20220.00720.00720.00720.00720.007279,552
21 Apr 20220.01190.01190.01190.01190.0119-
20 Apr 20220.01190.01190.01190.01190.0119-
19 Apr 20220.01190.01190.01190.01190.0119-
18 Apr 20220.01190.01190.01190.01190.011990,000
14 Apr 20220.00930.00930.00930.00930.00938,500
13 Apr 20220.01300.01300.01300.01300.0130-
12 Apr 20220.00620.01300.00620.01300.013049,400
11 Apr 20220.00650.01000.00610.01000.0100360,550
08 Apr 20220.01690.01690.01690.01690.0169-
07 Apr 20220.01690.01690.01690.01690.0169-
06 Apr 20220.01690.01690.01690.01690.0169-
05 Apr 20220.01690.01690.01690.01690.0169-
04 Apr 20220.01690.01690.01690.01690.0169-
01 Apr 20220.01690.01690.01690.01690.0169-
31 Mar 20220.01000.01690.00610.01690.0169115,300
30 Mar 20220.00970.01440.00970.01440.014441,700
29 Mar 20220.01240.01240.01240.01240.0124-
28 Mar 20220.01240.01240.01240.01240.0124-
25 Mar 20220.01240.01240.01240.01240.0124-
24 Mar 20220.01240.01240.01240.01240.0124-
23 Mar 20220.01240.01240.01240.01240.0124-
22 Mar 20220.01240.01240.01240.01240.0124-
21 Mar 20220.01240.01240.01240.01240.0124300
18 Mar 20220.01500.01500.01500.01500.0150-
17 Mar 20220.00700.01500.00700.01500.0150101,000
16 Mar 20220.01100.01100.01100.01100.01105,000
15 Mar 20220.01100.01100.00700.00700.007023,809
14 Mar 20220.01500.01500.01500.01500.0150-
11 Mar 20220.01500.01500.01500.01500.0150-
10 Mar 20220.01500.01500.01500.01500.0150-
09 Mar 20220.01500.01500.01500.01500.01501,000
08 Mar 20220.01500.01500.00610.00610.006151,000
07 Mar 20220.00800.00800.00800.00800.0080-
04 Mar 20220.00800.00800.00590.00800.008069,250
03 Mar 20220.00800.00800.00800.00800.0080-
02 Mar 20220.00800.00800.00800.00800.0080-
01 Mar 20220.00800.00800.00800.00800.008012,500
28 Feb 20220.01200.01200.01200.01200.0120-
25 Feb 20220.01000.01200.01000.01200.012030,000
24 Feb 20220.00990.00990.00800.00850.008541,000
23 Feb 20220.01330.01490.01250.01450.014531,900
22 Feb 20220.01330.01330.01330.01330.0133-
18 Feb 20220.00990.01330.00990.01330.01335,300
17 Feb 20220.00990.01310.00990.01310.013125,215
16 Feb 20220.00990.01330.00990.01330.013347,800
15 Feb 20220.01000.01000.01000.01000.0100-
14 Feb 20220.01000.01000.01000.01000.0100-
11 Feb 20220.01000.01000.01000.01000.0100-
10 Feb 20220.00760.01000.00460.01000.010040,000
09 Feb 20220.01200.01200.01200.01200.0120250
08 Feb 20220.01050.01050.01050.01050.0105-
07 Feb 20220.01050.01050.01050.01050.0105500
04 Feb 20220.01050.01050.00760.00760.0076172,933
03 Feb 20220.00910.00910.00400.00400.0040318,000
02 Feb 20220.00910.00910.00910.00910.0091-
01 Feb 20220.00770.00910.00770.00910.009175,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...