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

Newcastle Energy Corp (OP: DRKOF )

0.0060 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 23, 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 (%)
Dec 30, 2019 0.2178 0.2178 0.2178 0 +0.00(+1.63%)
Dec 27, 2019 0.2242 0.2269 0.2143 0.2143 1,200 -0.02(-7.47%)
Dec 24, 2019 0.2316 0.2316 0.2316 0 +0.02(+8.83%)
Dec 23, 2019 0.2166 0.2166 0.2113 0.2128 10,401 -0.01(-3.27%)
Dec 20, 2019 0.2200 0.2200 0.2200 0.2200 300 +0.02(+9.95%)
Dec 18, 2019 0.2001 0.2001 0.2001 0 -0.01(-4.76%)
Dec 17, 2019 0.2184 0.2184 0.2101 0.2101 250 -0.01(-6.50%)
Dec 16, 2019 0.2247 0.2247 0.2247 0.2247 4,700 -0.01(-5.43%)
Dec 13, 2019 0.2400 0.2400 0.2376 0.2376 1,200 +0.01(+5.60%)
Dec 12, 2019 0.2400 0.2400 0.2250 0.2250 10,392 -0.01(-6.25%)
Dec 11, 2019 0.2300 0.2400 0.2300 0.2400 2,500 +0.01(+5.12%)
Dec 10, 2019 0.2283 0.2283 0.2283 33 +0.00(+0.00%)
Dec 09, 2019 0.2283 0.2283 0.2283 0.2283 2,886 -0.01(-5.86%)
Dec 06, 2019 0.2455 0.2455 0.2425 0.2425 1,200 -0.01(-3.00%)
Dec 05, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 04, 2019 0.2660 0.2660 0.2500 0.2500 40,010 -0.01(-4.10%)
Dec 03, 2019 0.2607 0.2607 0.2607 0.2607 20,000 +0.02(+8.17%)
Nov 27, 2019 0.2410 0.2410 0.2410 0 +0.00(+1.26%)
Nov 26, 2019 0.2379 0.2380 0.2379 0.2380 650 -0.00(-0.83%)
Nov 25, 2019 0.2550 0.2550 0.2400 0.2400 1,800 -0.01(-3.77%)
Nov 22, 2019 0.2550 0.2550 0.2450 0.2494 56,000 -0.01(-2.69%)
Nov 21, 2019 0.2677 0.2678 0.2487 0.2563 79,898 -0.01(-5.07%)
Nov 20, 2019 0.3000 0.3000 0.2600 0.2700 17,500 -0.03(-10.00%)
Nov 19, 2019 0.3000 0.3000 0.3000 0.3000 2,008 +0.02(+7.87%)
Nov 18, 2019 0.2630 0.2781 0.2630 0.2781 2,050 +0.01(+4.86%)
Nov 15, 2019 0.2551 0.2652 0.2551 0.2652 3,100 -0.00(-1.34%)
Nov 14, 2019 0.2900 0.2900 0.2688 0.2688 11,700 -0.01(-4.65%)
Nov 13, 2019 0.2819 0.2819 0.2819 0.2819 204 +0.01(+4.41%)
Nov 12, 2019 0.2697 0.2700 0.2697 0.2700 9,598 +0.00(+0.00%)
Nov 11, 2019 0.2700 0.2700 0.2700 0.2700 7,500 -0.01(-2.00%)
Nov 08, 2019 0.2626 0.2755 0.2626 0.2755 4,500 +0.01(+4.87%)
Nov 07, 2019 0.2510 0.2627 0.2510 0.2627 2,054 -0.00(-0.11%)
Nov 06, 2019 0.2921 0.2921 0.2630 0.2630 8,289 -0.05(-15.16%)
Nov 05, 2019 0.2687 0.3126 0.2687 0.3100 22,520 +0.06(+24.15%)
Nov 04, 2019 0.2269 0.2497 0.2269 0.2497 900 +0.01(+4.04%)
Nov 01, 2019 0.2551 0.2551 0.2400 0.2400 1,200 -0.01(-2.08%)
Oct 31, 2019 0.2451 0.2451 0.2451 0.2451 1,000 -0.05(-18.30%)
Oct 30, 2019 0.3000 0.3000 0.3000 0.3000 100 +0.05(+21.11%)
Oct 29, 2019 0.2553 0.2600 0.2477 0.2477 40,750 -0.02(-8.26%)
Oct 28, 2019 0.2806 0.2806 0.2700 0.2700 1,200 -0.02(-6.90%)
Oct 25, 2019 0.2800 0.3000 0.2800 0.2900 5,700 +0.00(+0.21%)
Oct 24, 2019 0.2894 0.2894 0.2894 0.2894 5,400 +0.05(+21.60%)
Oct 23, 2019 0.2302 0.2380 0.2302 0.2380 40,000 +0.00(+2.01%)
Oct 22, 2019 0.2333 0.2333 0.2333 0.2333 5,000 +0.02(+7.61%)
Oct 21, 2019 0.2100 0.2168 0.2020 0.2168 6,816 +0.01(+5.65%)
Oct 18, 2019 0.2052 0.2052 0.2052 0.2052 9,000 +0.02(+8.00%)
Oct 17, 2019 0.1900 0.1900 0.1900 0.1900 13,100 +0.00(+0.00%)
Oct 16, 2019 0.1850 0.1954 0.1850 0.1900 2,733 +0.00(+2.54%)
Oct 15, 2019 0.1844 0.1853 0.1844 0.1853 2,035 -0.02(-8.72%)
Oct 09, 2019 0.2030 0.2030 0.2030 0 +0.01(+6.17%)
Oct 08, 2019 0.1970 0.2000 0.1894 0.1912 11,015 -0.02(-8.95%)
Oct 07, 2019 0.1940 0.2142 0.1940 0.2100 12,895 +0.01(+5.16%)
Oct 04, 2019 0.2120 0.2160 0.1997 0.1997 3,100 -0.01(-5.80%)
Oct 03, 2019 0.2120 0.2120 0.2120 0.2120 263 -0.00(-1.40%)
Oct 02, 2019 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+1.65%)
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.