Other OTC - Delayed Quote USD

Newport Gold, Inc. (NWPG)

0.0075 0.0000 (0.00%)
As of April 17 at 9:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 24, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 23, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 22, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 19, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 18, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Apr 17, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 2,000
Apr 16, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 -
Apr 15, 2024 0.0041 0.0041 0.0040 0.0040 0.0040 50,000
Apr 12, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 500
Apr 11, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Apr 10, 2024 0.0119 0.0119 0.0119 0.0119 0.0119 -
Apr 9, 2024 0.0120 0.0120 0.0119 0.0119 0.0119 60,000
Apr 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Apr 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 1,115
Apr 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 2, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 106,508
Apr 1, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 2,200
Mar 28, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 1,000
Mar 27, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Mar 26, 2024 0.0047 0.0047 0.0025 0.0025 0.0025 13,000
Mar 25, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 5,000
Mar 22, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Mar 21, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Mar 20, 2024 0.0035 0.0035 0.0030 0.0035 0.0035 2,230,000
Mar 19, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 10,000
Mar 18, 2024 0.0035 0.0035 0.0026 0.0026 0.0026 51,225
Mar 15, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 14, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 13, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 12, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 11, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 144,211
Mar 8, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 7, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 -
Mar 6, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 1,725
Mar 5, 2024 0.0065 0.0065 0.0043 0.0060 0.0060 539,700
Mar 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 19,500
Mar 1, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 29, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 28, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 1,000
Feb 27, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 50,500
Feb 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Feb 21, 2024 0.0100 0.0140 0.0100 0.0140 0.0140 12,000
Feb 20, 2024 0.0069 0.0069 0.0063 0.0063 0.0063 816,000
Feb 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Feb 15, 2024 0.0140 0.0140 0.0070 0.0070 0.0070 8,000
Feb 14, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Feb 13, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Feb 12, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Feb 9, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Feb 8, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Feb 7, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Feb 6, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Feb 5, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 -
Feb 2, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 100
Feb 1, 2024 0.0100 0.0100 0.0071 0.0071 0.0071 12,000
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 23, 2024 0.0120 0.0190 0.0100 0.0100 0.0100 335,000
Jan 22, 2024 0.0085 0.0150 0.0080 0.0080 0.0080 520,100
Jan 19, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Jan 18, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 410,000
Jan 17, 2024 0.0069 0.0085 0.0069 0.0085 0.0085 35,000
Jan 16, 2024 0.0080 0.0084 0.0080 0.0080 0.0080 117,500
Jan 12, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 10,000
Jan 11, 2024 0.0069 0.0069 0.0069 0.0069 0.0069 89,975
Jan 10, 2024 0.0074 0.0084 0.0044 0.0084 0.0084 1,047,000
Jan 9, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jan 8, 2024 0.0084 0.0084 0.0080 0.0080 0.0080 312,100
Jan 5, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 32,000
Jan 4, 2024 0.0082 0.0082 0.0025 0.0082 0.0082 442,000
Jan 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 151,000
Jan 2, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Dec 29, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Dec 28, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 37,735
Dec 27, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Dec 26, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Dec 22, 2023 0.0080 0.0084 0.0080 0.0080 0.0080 132,500
Dec 21, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 8,850
Dec 20, 2023 0.0080 0.0085 0.0076 0.0080 0.0080 545,000
Dec 19, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Dec 18, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Dec 15, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Dec 14, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 1,000
Dec 13, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 -
Dec 12, 2023 0.0067 0.0067 0.0067 0.0067 0.0067 10,000
Dec 11, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Dec 8, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Dec 7, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Dec 6, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Dec 5, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Dec 4, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 3,000
Dec 1, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 29, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 410,000
Nov 28, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 27, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 75,000
Nov 24, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 22, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 21, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 20, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 10,000
Nov 17, 2023 0.0067 0.0076 0.0067 0.0076 0.0076 1,537,500
Nov 16, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 1,010,000
Nov 15, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Nov 14, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Nov 13, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Nov 10, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Nov 9, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Nov 8, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Nov 7, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Nov 6, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 10,000
Nov 3, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Nov 2, 2023 0.0052 0.0080 0.0052 0.0080 0.0080 41,000
Nov 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 31, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 15,000
Oct 30, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 27, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 26, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Oct 25, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 310,000
Oct 24, 2023 0.0070 0.0070 0.0055 0.0055 0.0055 311,000
Oct 23, 2023 0.0070 0.0084 0.0060 0.0070 0.0070 509,692
Oct 20, 2023 0.0059 0.0090 0.0059 0.0084 0.0084 1,257,129
Oct 19, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Oct 18, 2023 0.0086 0.0086 0.0055 0.0055 0.0055 11,400
Oct 17, 2023 0.0064 0.0071 0.0055 0.0055 0.0055 177,811
Oct 16, 2023 0.0047 0.0050 0.0047 0.0050 0.0050 67,011
Oct 13, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 43,000
Oct 12, 2023 0.0040 0.0049 0.0040 0.0049 0.0049 54,245
Oct 11, 2023 0.0030 0.0047 0.0025 0.0040 0.0040 120,870
Oct 10, 2023 0.0035 0.0045 0.0030 0.0030 0.0030 1,163,810
Oct 9, 2023 0.0025 0.0035 0.0025 0.0035 0.0035 60,000
Oct 6, 2023 0.0011 0.0011 0.0011 0.0011 0.0011 -
Oct 5, 2023 0.0011 0.0011 0.0011 0.0011 0.0011 -
Oct 4, 2023 0.0025 0.0025 0.0011 0.0011 0.0011 266,666
Oct 3, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Oct 2, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 40,000
Sep 29, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 28, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 27, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 9,000
Sep 26, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 25, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 22, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 21, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 20, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 19, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 18, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 15, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 14, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 13, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 12, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 11, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 8, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 7, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 6, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 5, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Sep 1, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 31, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 30, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Aug 29, 2023 0.0035 0.0045 0.0021 0.0045 0.0045 160,000
Aug 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 25, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Aug 24, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 10,000
Aug 23, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 22, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 21, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 18, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 17, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 16, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 15, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 14, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 11, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 10, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 9, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 8, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 1,000
Aug 7, 2023 0.0035 0.0050 0.0035 0.0050 0.0050 173,172
Aug 4, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Aug 3, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 42,000
Aug 2, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Aug 1, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Jul 31, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Jul 28, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Jul 27, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Jul 26, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Jul 25, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 714
Jul 24, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 1,000
Jul 21, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 100
Jul 20, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 100
Jul 19, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jul 18, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 1,000
Jul 17, 2023 0.0035 0.0037 0.0035 0.0037 0.0037 300
Jul 14, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 12, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jul 11, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 200
Jul 10, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Jul 7, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 -
Jul 6, 2023 0.0049 0.0054 0.0035 0.0038 0.0038 21,186
Jul 5, 2023 0.0045 0.0045 0.0033 0.0040 0.0040 284,482
Jul 3, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 227,390
Jun 30, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 29, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 3,009
Jun 28, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 27, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 26, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 23, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 22, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 21, 2023 0.0060 0.0065 0.0059 0.0059 0.0059 42,100
Jun 20, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 16, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 -
Jun 15, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 1,000
Jun 14, 2023 0.0045 0.0060 0.0045 0.0045 0.0045 1,801,200
Jun 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 12, 2023 0.0025 0.0064 0.0025 0.0040 0.0040 13,590
Jun 9, 2023 0.0050 0.0050 0.0040 0.0040 0.0040 1,358,328
Jun 8, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 7, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jun 6, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 18,631
Jun 5, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 500,000
Jun 2, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Jun 1, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 31, 2023 0.0040 0.0040 0.0020 0.0040 0.0040 557,700
May 30, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 26, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 25, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 24, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 23, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
May 22, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 300
May 19, 2023 0.0062 0.0062 0.0062 0.0062 0.0062 10,000
May 18, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 17, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 16, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 15, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 12, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 11, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 10, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 9, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 5, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 4, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 3, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 2, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 1, 2023 0.0055 0.0060 0.0040 0.0060 0.0060 620,000
Apr 28, 2023 0.0080 0.0080 0.0055 0.0055 0.0055 11,000
Apr 27, 2023 0.0060 0.0060 0.0050 0.0055 0.0055 144,666
Apr 26, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -

Related Tickers

FE.CN FE Battery Metals Corp.
0.1850
+5.71%
 
CAT.CN CAT Strategic Metals Corporation
0.0100
0.00%
 
CRUZ.CN Cruz Battery Metals Corp.
0.0300
0.00%
 
VR.CN Victory Battery Metals Corp.
0.0500
-9.09%
 
MAXX.CN Max Power Mining Corp.
0.2200
-8.33%
 
FURY.TO Fury Gold Mines Limited
0.6600
-1.49%
 
RR.CN Recharge Resources Ltd.
0.1250
0.00%
 
SPMT.CN Spearmint Resources Inc.
0.0200
0.00%
 
ACME.CN ACME Lithium Inc.
0.0600
0.00%
 
NWX.V Newport Exploration Ltd.
0.1550
-3.12%